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:
银江股份( 300020.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2020-11-239.849.949.539.81-0.41%1.09%-2.62%16,381,300158,968,000170%9.70-1.79%9.82-1.28%9.87-1.19%10.07-1.48%-0.44%
2020-11-2010.0110.049.799.85-1.50%-0.31%-3.67%10,942,000108,117,000120%9.88-1.21%9.95-0.26%9.99-0.76%10.23-0.74%-0.31%
2020-11-1910.0110.089.8610.000.00%-0.02%-2.92%7,356,30073,581,00082%10.00-0.11%9.98-0.59%10.07-0.52%10.30-0.46%-0.31%
2020-11-189.9810.109.9210.000.30%-0.13%-3.37%6,082,20060,899,00065%10.010.72%10.04-0.63%10.12-0.47%10.35-0.22%-0.34%
2020-11-1710.2210.239.819.97-2.45%0.29%-3.88%11,801,100117,314,000124%9.94-2.59%10.10-1.45%10.17-1.65%10.37-0.58%-0.39%
2020-11-1610.3710.4010.1010.22-1.06%0.15%-2.03%7,365,00075,157,00081%10.21-0.66%10.25-0.27%10.34-1.10%10.430.16%-0.41%
2020-11-1310.2010.3710.0710.331.27%0.55%-0.82%6,181,20063,500,00066%10.270.03%10.28-1.12%10.45-0.35%10.42-0.15%-0.51%
2020-11-1210.2710.4110.1610.20-0.29%-0.68%-2.21%8,070,70082,883,00077%10.27-0.16%10.39-1.41%10.49-0.35%10.43-0.36%-0.58%
2020-11-1110.4610.4610.1910.23-2.29%-0.54%-2.28%8,064,10082,944,00076%10.29-2.67%10.54-0.57%10.53-0.12%10.47-0.33%-0.58%
2020-11-1010.6610.7610.4310.47-1.78%-0.93%-0.32%10,493,500110,896,00097%10.57-1.19%10.600.24%10.540.31%10.50-0.23%-0.60%
2020-11-0910.5610.7910.5010.661.81%-0.33%1.25%11,588,000123,929,000108%10.701.64%10.581.04%10.511.25%10.53-0.23%-0.63%
2020-11-0610.5810.6810.3110.47-0.76%-0.49%-0.78%9,520,300100,173,00088%10.520.24%10.470.40%10.380.01%10.55-0.70%-0.64%
2020-11-0510.4710.6210.3410.552.13%0.50%-0.72%10,687,200112,179,00092%10.501.39%10.431.39%10.38-0.34%10.63-0.78%-0.55%
2020-11-0410.4810.5010.2310.33-1.15%-0.22%-3.55%7,445,20077,083,00061%10.35-0.45%10.28-0.65%10.41-0.56%10.71-0.70%-0.41%
2020-11-0310.2010.5110.1910.452.85%0.48%-3.11%8,907,70092,643,00069%10.402.59%10.35-0.76%10.47-0.67%10.79-0.77%-0.31%
2020-11-0210.2510.3110.0310.16-0.78%0.23%-6.52%10,911,800110,613,00078%10.14-3.09%10.43-1.48%10.54-1.37%10.87-0.87%-0.21%
2020-10-3010.5510.8110.1710.24-4.57%-2.10%-6.60%16,632,400173,974,000122%10.46-2.53%10.59-1.28%10.69-1.51%10.96-0.86%-0.35%
2020-10-2910.6610.8510.6010.73-1.11%-0.02%-2.97%8,682,90093,182,00065%10.730.81%10.72-0.61%10.85-0.90%11.06-0.30%-0.41%
2020-10-2810.8010.8710.4010.850.56%1.92%-2.18%13,009,500138,500,00093%10.65-1.49%10.79-1.50%10.95-0.99%11.09-0.57%-0.57%
2020-10-2710.9511.0410.6810.79-1.82%-0.16%-3.27%10,694,600115,578,00075%10.81-1.19%10.95-1.22%11.06-0.81%11.16-0.56%-0.60%
2020-10-2610.8011.0510.7110.991.29%0.48%-2.03%11,020,300120,531,00073%10.94-1.08%11.09-0.61%11.15-0.45%11.22-0.29%-0.67%
2020-10-2311.1611.3410.8310.85-3.98%-1.86%-3.56%16,302,800180,249,000100%11.06-1.67%11.16-0.82%11.20-0.30%11.250.21%-0.76%
2020-10-2211.1611.3611.0411.301.25%0.50%0.64%13,734,300154,428,00084%11.240.55%11.25-0.01%11.240.12%11.230.60%-0.92%
2020-10-2111.4511.4511.0411.16-2.53%-0.20%-0.01%13,962,300156,133,00083%11.18-1.18%11.25-0.04%11.22-0.16%11.160.28%-1.07%
2020-10-2011.2311.4711.1311.452.60%1.18%2.88%13,875,700157,013,00082%11.320.63%11.250.41%11.24-0.31%11.130.28%-1.22%
2020-10-1911.3711.4011.1111.16-1.59%-0.76%0.55%11,596,700130,405,00062%11.250.39%11.21-0.10%11.28-0.12%11.10-2.32%-1.32%
2020-10-1611.0911.3610.9311.342.62%1.24%-0.20%16,085,700180,180,00063%11.200.20%11.22-0.81%11.290.60%11.36-1.43%-1.13%
2020-10-1511.2711.3411.0211.05-1.69%-1.15%-4.15%13,462,100150,491,00049%11.18-0.76%11.31-0.25%11.220.94%11.53-1.86%-0.88%
2020-10-1411.3611.5311.1511.24-1.40%-0.22%-4.31%16,242,500182,966,00053%11.27-1.41%11.341.03%11.120.59%11.75-0.90%-0.63%
2020-10-1311.3111.6011.2411.400.00%-0.23%-3.82%20,563,900234,963,00066%11.431.05%11.222.22%11.050.71%11.85-1.26%-0.52%