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
2019-08-2326.8527.8626.8527.601.58%0.91%3.11%54,0001,477,000105%27.350.53%27.250.36%27.190.76%26.770.29%0.08%
2019-08-2227.1127.3227.1127.17-0.07%-0.14%1.79%30,100819,00060%27.210.41%27.160.15%26.980.50%26.690.12%0.12%
2019-08-2127.0127.3227.0127.19-0.22%0.34%1.99%26,200710,00050%27.10-0.20%27.120.68%26.850.40%26.660.09%0.12%
2019-08-2027.4027.4826.9527.250.18%0.35%2.31%62,9001,708,000122%27.150.31%26.930.82%26.740.63%26.640.19%0.13%
2019-08-1927.2027.4726.8127.200.74%0.48%2.31%43,0001,164,00082%27.071.24%26.720.59%26.570.39%26.59-0.48%0.13%
2019-08-1626.6927.0026.3327.002.12%0.98%1.07%100,9002,698,000147%26.741.32%26.560.85%26.470.36%26.71-0.30%0.21%
2019-08-1526.5326.5326.2526.44-0.34%0.19%-1.31%54,3001,433,00072%26.39-0.10%26.330.04%26.38-0.20%26.79-0.17%0.25%
2019-08-1426.1826.7326.1626.530.61%0.43%-1.15%65,3001,725,00084%26.421.15%26.32-0.11%26.43-0.13%26.84-0.23%0.26%
2019-08-1326.0026.5526.0026.37-0.11%0.96%-1.97%38,9001,016,00046%26.12-0.93%26.35-0.68%26.46-0.51%26.900.31%0.29%
2019-08-1226.7626.7626.2026.40-0.60%0.14%-1.56%47,3001,247,00043%26.36-0.81%26.53-0.36%26.60-1.14%26.821.02%0.27%
2019-08-0926.5826.9626.5026.56-0.75%-0.07%0.05%37,400994,00026%26.58-0.31%26.63-0.22%26.91-0.33%26.550.68%0.10%
2019-08-0826.7826.8026.5026.76-0.15%0.38%1.48%47,3001,261,00029%26.660.11%26.68-1.13%27.00-0.09%26.370.14%-0.07%
2019-08-0726.7026.9426.5226.800.41%0.63%1.77%27,900743,00017%26.63-0.33%26.99-0.26%27.02-0.09%26.330.15%-0.14%
2019-08-0627.1527.1926.5526.69-1.37%-0.11%1.50%70,7001,889,00039%26.72-1.54%27.06-0.14%27.050.62%26.300.16%-0.24%
2019-08-0527.2027.6726.9027.06-1.56%-0.29%3.07%196,0005,319,000106%27.140.10%27.100.14%26.881.76%26.250.34%-0.35%
2019-08-0226.3027.5326.3027.491.81%1.39%5.07%153,4004,159,00085%27.110.56%27.061.33%26.411.25%26.160.08%-0.48%
2019-08-0127.0527.2526.8027.00-0.84%0.14%3.27%80,3002,165,00043%26.96-0.36%26.701.82%26.090.30%26.14-0.07%-0.59%
2019-07-3126.6027.2626.6027.231.08%0.64%4.08%105,0002,841,00056%27.062.03%26.231.24%26.010.36%26.160.10%-0.62%
2019-07-3025.8927.0525.8726.944.50%1.59%3.07%314,3008,335,000170%26.522.99%25.901.07%25.920.64%26.140.16%-0.63%
2019-07-2925.6326.0625.4625.780.70%0.12%-1.21%377,2009,712,000231%25.751.68%25.63-0.17%25.75-0.39%26.10-0.76%-0.65%
2019-07-2625.9625.9624.7225.60-1.27%1.10%-2.65%232,6005,890,000169%25.32-2.21%25.67-1.18%25.85-1.41%26.30-1.01%-0.57%
2019-07-2526.0726.0725.8125.930.04%0.14%-2.39%96,7002,504,00082%25.90-0.41%25.98-0.44%26.22-0.58%26.56-0.51%-0.47%
2019-07-2426.0026.1525.8225.92-0.19%-0.32%-2.92%181,1004,709,000156%26.000.01%26.09-1.03%26.38-0.58%26.70-0.83%-0.42%
2019-07-2326.3526.3525.7525.97-1.07%-0.11%-3.54%170,2004,425,000156%26.00-1.21%26.37-1.11%26.53-0.86%26.92-0.96%-0.34%
2019-07-2226.8526.8525.8426.25-1.72%-0.25%-3.44%145,8003,837,000144%26.32-1.55%26.66-0.78%26.76-1.03%27.19-1.01%-0.24%
2019-07-1927.0627.1026.6026.71-0.67%-0.08%-2.73%188,2005,031,000182%26.73-0.84%26.87-0.79%27.04-0.96%27.46-0.97%-0.13%
2019-07-1827.2727.2726.8326.89-1.39%-0.25%-3.03%124,9003,367,000120%26.96-1.00%27.09-1.19%27.30-0.83%27.73-0.36%-0.01%
2019-07-1727.2027.4227.1927.27-0.37%0.15%-2.01%43,3001,179,00043%27.23-0.26%27.41-0.44%27.53-0.36%27.83-0.04%0.03%
2019-07-1627.6427.6427.1027.37-0.29%0.26%-1.69%44,8001,223,00042%27.30-0.92%27.53-0.35%27.63-0.37%27.84-0.02%0.04%
2019-07-1527.6127.8027.2527.450.00%-0.37%-1.42%92,3002,543,00084%27.55-0.45%27.63-0.31%27.73-0.52%27.850.01%0.05%