股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
仁东控股( 002647.SZ 深证)
板块 :金属制品   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-0335.7236.1735.4035.78-0.11%0.12%2.25%5,155,200184,229,00092%35.740.16%35.25-0.07%35.620.54%34.990.41%0.38%
2020-07-0235.0035.9434.5735.822.20%0.40%2.78%4,966,800177,210,00090%35.683.28%35.28-0.88%35.430.64%34.850.48%0.38%
2020-07-0135.0535.4833.5135.05-1.21%1.46%1.05%6,544,400226,074,000114%34.55-2.91%35.59-0.08%35.210.35%34.690.16%0.34%
2020-06-3036.6136.9834.9935.48-4.08%-0.28%2.45%9,165,900326,120,000168%35.58-1.65%35.621.03%35.080.98%34.630.52%0.34%
2020-06-2934.0036.9934.0036.999.31%2.24%7.37%11,801,200426,940,000239%36.186.92%35.265.25%34.752.96%34.451.22%0.32%
2020-06-2434.1434.4333.3533.84-0.29%0.01%-0.58%3,491,800118,152,00071%33.840.56%33.50-0.31%33.75-0.23%34.040.18%0.26%
2020-06-2332.9034.0032.8833.942.88%0.86%-0.11%3,671,900123,560,00072%33.651.83%33.60-0.44%33.83-0.11%33.980.16%0.26%
2020-06-2233.8933.8932.6932.99-2.25%-0.16%-2.75%3,836,800126,785,00072%33.04-2.92%33.75-1.05%33.86-0.47%33.920.01%0.25%
2020-06-1934.1634.4033.6533.75-1.32%-0.85%-0.50%4,535,100154,368,00086%34.04-0.35%34.110.22%34.02-0.29%33.920.18%0.28%
2020-06-1833.9934.2533.9334.20-0.09%0.12%1.01%3,441,600117,561,00066%34.160.05%34.040.14%34.12-0.30%33.860.44%0.29%
2020-06-1734.0034.3933.9134.230.97%0.25%1.54%4,873,400166,392,00088%34.140.83%33.99-0.34%34.220.43%33.710.44%0.25%
2020-06-1633.4034.3432.7033.902.02%0.12%1.01%5,411,800183,247,00093%33.86-0.36%34.11-0.70%34.080.34%33.560.13%0.22%
2020-06-1534.0534.6033.2233.23-3.23%-2.22%-0.86%5,601,100190,342,00098%33.98-1.52%34.350.52%33.970.40%33.520.13%0.24%
2020-06-1234.2634.8534.0434.34-0.98%-0.48%2.59%5,097,100175,878,00090%34.510.03%34.171.06%33.830.60%33.470.30%0.27%
2020-06-1133.7134.8033.4734.683.68%0.54%3.92%8,413,500290,225,000154%34.503.43%33.811.76%33.631.47%33.370.60%0.27%
2020-06-1032.9533.8832.8233.450.97%0.29%0.83%5,437,900181,366,000102%33.350.69%33.230.03%33.140.39%33.170.17%0.25%
2020-06-0932.8833.4232.8833.130.06%0.02%0.03%4,721,400156,385,00088%33.12-0.20%33.220.42%33.02-0.12%33.120.14%0.25%
2020-06-0833.1533.5033.0233.11-0.12%-0.24%0.11%4,782,600158,736,00086%33.19-0.47%33.080.41%33.06-0.21%33.070.29%0.33%
2020-06-0533.0333.6733.0333.150.42%-0.59%0.52%4,611,600153,785,00081%33.351.58%32.95-0.01%33.130.02%32.980.28%0.36%
2020-06-0432.6033.0132.3033.011.10%0.55%0.37%7,050,400231,455,000124%32.830.09%32.95-0.71%33.12-0.25%32.890.03%0.53%
2020-06-0333.2833.5032.5032.65-1.95%-0.46%-0.70%7,202,100236,235,000133%32.80-1.69%33.19-0.72%33.20-0.10%32.880.10%0.60%
2020-06-0233.2333.5433.0033.30-1.01%-0.19%1.38%4,611,100153,843,00085%33.36-0.46%33.430.23%33.240.43%32.850.35%0.69%
2020-06-0133.5133.9333.3033.640.42%0.36%2.77%5,874,900196,912,000105%33.520.47%33.350.82%33.090.82%32.730.43%0.77%
2020-05-2932.9933.5132.9633.501.06%0.42%2.79%3,733,100124,538,00070%33.360.62%33.080.55%32.830.52%32.590.32%0.77%
2020-05-2832.7533.3832.7533.150.79%-0.02%2.03%5,190,300172,092,00098%33.161.05%32.900.84%32.660.29%32.490.37%0.77%
2020-05-2732.7133.2032.4132.890.46%0.24%1.61%5,383,000176,622,000103%32.810.10%32.630.52%32.560.12%32.370.23%0.78%
2020-05-2632.3033.3032.3032.740.86%-0.12%1.38%7,278,100238,568,000139%32.781.58%32.460.30%32.520.39%32.290.86%0.84%
2020-05-2532.2132.5031.9032.460.84%0.59%1.37%5,939,400191,658,000113%32.270.32%32.36-0.43%32.400.13%32.020.67%0.83%
2020-05-2232.3032.7431.5032.190.03%0.07%1.21%4,216,800135,640,00083%32.17-1.54%32.500.05%32.350.14%31.811.92%0.81%
2020-05-2132.5032.9832.1232.180.00%-1.50%3.11%4,397,500143,672,00076%32.670.28%32.480.50%32.310.46%31.210.75%0.64%