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
2020-01-1725.3025.7224.5024.57-2.69%-1.47%0.60%196,9004,910,000151%24.94-0.37%24.780.79%24.620.53%24.420.44%0.06%
2020-01-1624.0525.2524.0025.254.99%0.88%3.83%417,30010,445,000354%25.034.39%24.592.82%24.492.51%24.321.45%-0.02%
2020-01-1523.8624.1423.8624.050.80%0.30%0.33%166,4003,990,000182%23.980.45%23.910.32%23.890.21%23.97-0.07%-0.18%
2020-01-1423.8723.9623.8123.860.21%-0.04%-0.53%115,5002,757,000139%23.870.29%23.840.18%23.84-0.16%23.99-0.13%-0.20%
2020-01-1323.8323.8823.7523.810.00%0.04%-0.87%54,2001,290,00071%23.800.02%23.79-0.13%23.87-0.26%24.02-0.19%-0.19%
2020-01-1023.7523.9023.7323.810.13%0.06%-1.05%51,1001,216,00063%23.800.05%23.82-0.36%23.94-0.22%24.06-0.17%-0.19%
2020-01-0923.9023.9023.7223.780.08%-0.02%-1.34%44,4001,056,00054%23.78-0.30%23.91-0.32%23.99-0.24%24.10-0.20%-0.18%
2020-01-0824.0824.1123.6723.76-1.37%-0.40%-1.62%103,5002,469,000124%23.86-0.88%23.99-0.38%24.05-0.26%24.15-0.22%-0.16%
2020-01-0724.0324.1624.0324.09-0.04%0.10%-0.48%71,8001,728,00094%24.070.03%24.08-0.12%24.11-0.09%24.21-0.17%-0.15%
2020-01-0624.2024.2724.0224.10-0.37%0.16%-0.61%101,7002,447,000136%24.06-0.19%24.11-0.13%24.13-0.19%24.25-0.19%-0.15%
2020-01-0324.2024.2124.0724.19-0.04%0.34%-0.42%84,5002,037,000127%24.11-0.16%24.14-0.13%24.18-0.17%24.29-0.29%-0.14%
2020-01-0224.2124.3324.0224.200.12%0.23%-0.66%118,7002,866,000175%24.15-0.06%24.17-0.20%24.22-0.34%24.36-0.21%-0.13%
2019-12-3124.3024.3824.0024.17-0.70%0.04%-0.99%76,2001,841,000117%24.16-0.36%24.22-0.26%24.30-0.20%24.41-0.24%-0.13%
2019-12-3024.2524.3824.1524.34-0.41%0.38%-0.54%41,200999,00050%24.250.01%24.28-0.31%24.35-0.23%24.47-0.07%-0.20%
2019-12-2724.2524.4924.1024.440.00%0.80%-0.19%105,5002,558,000128%24.25-0.46%24.36-0.34%24.40-0.41%24.49-0.14%-0.21%
2019-12-2624.5024.5024.3524.44-0.33%0.34%-0.33%61,5001,498,00078%24.36-0.78%24.44-0.40%24.50-0.31%24.52-0.06%-0.22%
2019-12-2524.5424.8024.4224.52-0.33%-0.12%-0.06%57,8001,419,00074%24.550.61%24.54-0.09%24.580.15%24.53-0.02%-0.23%
2019-12-2424.4324.6524.3524.600.70%0.81%0.24%39,300959,00049%24.40-0.90%24.56-0.28%24.54-0.01%24.54-0.16%-0.26%
2019-12-2324.7024.7524.4224.43-1.25%-0.78%-0.61%50,4001,241,00061%24.62-0.22%24.630.33%24.550.02%24.58-0.14%-0.25%
2019-12-2024.6024.7824.6024.740.41%0.26%0.52%24,800612,00030%24.680.23%24.550.08%24.540.05%24.61-0.12%-0.21%
2019-12-1924.6124.6924.4724.640.37%0.08%-0.01%96,1002,366,000117%24.620.75%24.530.08%24.530.07%24.64-0.11%-0.16%
2019-12-1824.4624.6024.3224.550.37%0.47%-0.49%88,6002,165,000118%24.44-0.37%24.51-0.07%24.51-0.12%24.67-0.28%-0.13%
2019-12-1724.5525.0024.3024.46-0.49%-0.27%-1.13%248,1006,085,000361%24.53-0.14%24.530.01%24.54-0.38%24.74-0.85%-0.07%
2019-12-1624.5724.6524.4524.580.78%0.08%-1.49%41,0001,007,00080%24.560.26%24.52-0.11%24.63-0.41%24.95-0.22%0.06%
2019-12-1324.6224.6624.3024.39-0.97%-0.44%-2.47%70,7001,732,000131%24.50-0.12%24.55-0.58%24.73-0.56%25.01-0.21%0.12%
2019-12-1224.8324.8324.4324.63-0.69%0.42%-1.71%59,2001,452,000115%24.53-0.35%24.69-0.79%24.87-0.58%25.06-0.22%0.15%
2019-12-1124.8624.8924.5024.80-0.32%0.76%-1.25%78,9001,942,000165%24.61-1.34%24.89-1.12%25.02-1.06%25.11-0.27%0.15%
2019-12-1025.2225.3924.8024.88-2.12%-0.26%-1.20%64,3001,604,000148%24.95-1.62%25.17-0.94%25.29-0.83%25.18-0.08%0.14%
2019-12-0925.2325.6025.2325.42-0.70%0.25%0.87%39,200994,000104%25.36-0.12%25.41-0.45%25.500.36%25.200.27%0.13%
2019-12-0625.4125.6125.2025.600.00%0.84%1.85%33,600853,00091%25.39-0.66%25.53-0.21%25.410.49%25.130.34%0.04%