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:
ST景谷( 600265.SH 上证)
板块 :林业   
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
2019-05-2429.1429.7929.1429.640.34%1.05%1.78%187,1005,488,00078%29.33-2.02%29.920.41%29.550.38%29.120.33%0.43%
2019-05-2330.2730.6829.3329.54-2.31%-1.33%1.77%320,0009,580,000140%29.94-0.53%29.791.12%29.440.90%29.030.88%0.41%
2019-05-2229.0030.2429.0030.245.00%0.48%5.10%557,40016,776,000264%30.104.78%29.462.90%29.182.01%28.771.66%0.33%
2019-05-2128.7528.9028.5228.800.77%0.27%1.75%201,2005,779,000112%28.721.22%28.63-0.06%28.600.24%28.300.35%0.18%
2019-05-2028.4628.7927.8028.580.39%0.72%1.33%187,2005,312,000106%28.38-1.29%28.650.08%28.540.25%28.210.42%0.14%
2019-05-1728.8228.9428.4728.47-1.21%-0.96%1.36%265,8007,641,000149%28.750.09%28.630.48%28.470.75%28.090.35%0.08%
2019-05-1628.2229.0028.2228.822.16%0.34%2.97%344,1009,883,000188%28.721.95%28.491.79%28.261.61%27.990.09%0.03%
2019-05-1527.8828.3227.8828.210.43%0.13%0.88%141,8003,995,00076%28.170.61%27.990.63%27.810.05%27.960.01%0.00%
2019-05-1427.7828.1627.7828.09-0.32%0.31%0.47%71,6002,005,00035%28.000.81%27.810.56%27.800.13%27.960.18%0.00%
2019-05-1327.9628.1827.6228.180.68%1.45%0.97%127,8003,550,00054%27.780.10%27.66-0.40%27.760.33%27.910.07%0.02%
2019-05-1028.1528.1527.3127.991.38%0.86%0.35%137,8003,824,00059%27.750.93%27.770.03%27.67-0.39%27.890.14%0.05%
2019-05-0928.0428.2527.2227.61-1.57%0.42%-0.87%172,4004,740,00071%27.49-2.08%27.760.20%27.78-0.96%27.850.03%0.09%
2019-05-0827.5028.4927.3128.050.86%-0.10%0.74%160,7004,512,00068%28.081.28%27.71-0.27%28.050.03%27.850.19%0.12%
2019-05-0727.1028.2027.0827.812.81%0.32%0.07%151,4004,197,00062%27.720.99%27.78-1.12%28.040.22%27.79-0.05%0.13%
2019-05-0628.3428.3427.0527.05-4.42%-1.46%-2.71%243,1006,673,00097%27.45-2.18%28.10-0.51%27.98-0.15%27.80-0.21%0.17%
2019-04-3028.7928.7927.5728.30-1.74%0.85%1.57%318,3008,932,000136%28.06-1.88%28.240.57%28.020.40%27.86-0.11%0.21%
2019-04-2928.0628.8428.0628.801.95%0.70%3.25%334,2009,558,000149%28.602.03%28.081.13%27.910.99%27.89-0.23%0.25%
2019-04-2627.9828.5027.3728.252.73%0.78%1.04%309,0008,662,000128%28.031.34%27.770.92%27.640.58%27.960.04%0.36%
2019-04-2527.3028.2927.0527.500.29%-0.59%-1.60%382,00010,567,000159%27.660.98%27.510.57%27.48-0.02%27.950.34%0.38%
2019-04-2427.1827.5927.0227.420.26%0.09%-1.55%114,4003,134,00050%27.400.45%27.36-0.05%27.48-0.44%27.850.40%0.34%
2019-04-2327.0227.6226.8827.350.77%0.28%-1.41%179,7004,901,00075%27.27-0.53%27.37-0.70%27.60-0.97%27.740.52%0.28%
2019-04-2227.3228.0527.0027.14-0.62%-1.01%-1.66%182,8005,012,00074%27.420.00%27.57-0.78%27.87-1.38%27.600.31%0.20%
2019-04-1928.0828.0827.1527.31-1.51%-0.39%-0.74%215,6005,911,00086%27.42-1.76%27.78-1.45%28.26-0.26%27.510.29%0.14%
2019-04-1828.2628.2627.7027.73-1.84%-0.64%1.08%172,1004,803,00067%27.91-0.96%28.19-1.27%28.340.89%27.440.36%0.06%
2019-04-1728.2828.5528.0628.25-0.39%0.25%3.34%141,7003,993,00049%28.18-0.71%28.550.41%28.090.93%27.340.17%-0.02%
2019-04-1628.4128.6628.2028.36-0.18%-0.07%3.91%260,0007,379,00088%28.38-1.35%28.441.58%27.831.50%27.290.29%-0.05%
2019-04-1529.5029.5028.3528.410.57%-1.24%4.40%448,20012,894,000150%28.772.95%27.993.44%27.422.39%27.210.87%-0.11%
2019-04-1227.0028.2527.0028.255.02%1.10%4.71%275,8007,707,00099%27.944.95%27.062.42%26.780.93%26.980.29%-0.23%
2019-04-1126.0526.9026.0526.901.78%1.03%0.00%243,6006,486,00088%26.630.71%26.420.12%26.53-0.59%26.90-0.13%-0.27%
2019-04-1026.3426.7326.2326.430.00%-0.03%-1.88%219,3005,798,00082%26.440.77%26.39-0.51%26.69-0.46%26.94-0.17%-0.30%