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
2020-06-0119.4519.7419.4519.701.34%0.34%1.76%90,2001,771,000114%19.631.08%19.480.53%19.410.69%19.360.20%-0.24%
2020-05-2919.0519.5119.0519.440.99%0.08%0.61%114,7002,228,000146%19.431.23%19.380.65%19.280.23%19.320.08%-0.29%
2020-05-2819.4519.4519.0319.25-0.88%0.32%-0.29%25,900497,00034%19.19-0.93%19.250.26%19.23-0.38%19.310.01%-0.36%
2020-05-2719.2819.4319.1819.420.99%0.26%0.60%61,9001,199,00072%19.371.19%19.200.02%19.310.04%19.310.42%-0.42%
2020-05-2619.1919.2418.6519.230.52%0.46%0.03%50,100959,00051%19.140.15%19.20-0.64%19.30-0.12%19.23-0.50%-0.56%
2020-05-2519.2819.2819.0019.13-0.98%0.08%-0.99%80,1001,531,00061%19.11-1.04%19.32-0.26%19.32-0.16%19.32-0.57%-0.64%
2020-05-2219.5719.5719.0819.32-0.92%0.03%-0.58%86,0001,661,00062%19.31-0.83%19.37-0.05%19.35-0.01%19.43-0.76%-0.65%
2020-05-2119.3019.6319.2819.501.30%0.12%-0.42%114,5002,230,00071%19.480.87%19.380.36%19.360.27%19.58-0.42%-0.70%
2020-05-2019.3319.4319.2119.25-0.41%-0.31%-2.11%99,9001,929,00058%19.31-0.16%19.31-0.01%19.300.72%19.67-0.40%-0.77%
2020-05-1919.3719.4719.1819.33-0.21%-0.05%-2.10%77,1001,491,00043%19.340.24%19.320.12%19.17-0.81%19.74-0.42%-0.85%
2020-05-1819.1719.4019.0119.370.16%0.40%-2.31%79,1001,526,00041%19.29-0.12%19.290.98%19.32-0.78%19.83-0.36%-0.92%
2020-05-1519.4319.4319.1019.340.10%0.12%-2.81%73,1001,412,00037%19.320.19%19.10-1.15%19.47-1.00%19.90-0.53%-0.97%
2020-05-1419.0519.4618.9519.321.42%0.21%-3.43%140,1002,701,00067%19.282.21%19.33-1.03%19.67-0.70%20.01-0.59%-0.97%
2020-05-1319.2019.2018.6219.05-0.68%0.99%-5.34%166,2003,135,00080%18.86-3.53%19.53-1.82%19.81-0.96%20.13-1.05%-0.92%
2020-05-1220.0620.0619.1519.18-4.39%-1.91%-5.70%367,8007,192,000186%19.55-3.02%19.89-1.45%20.00-1.16%20.34-1.33%-0.85%
2020-05-1120.2520.3220.0520.06-0.89%-0.51%-2.68%159,7003,220,00097%20.160.11%20.18-0.05%20.23-0.25%20.61-0.59%-0.79%
2020-05-0820.1720.3020.0620.240.35%0.50%-2.39%322,5006,495,000205%20.14-0.70%20.20-0.56%20.28-0.91%20.74-1.33%-0.71%
2020-05-0720.2620.3920.1720.17-0.49%-0.55%-4.02%180,8003,667,000131%20.280.38%20.31-0.33%20.47-0.82%21.01-1.07%-0.56%
2020-05-0620.3820.4920.0120.27-0.83%0.32%-4.57%189,8003,835,000141%20.21-1.18%20.38-1.32%20.64-1.53%21.24-1.26%-0.43%
2020-04-3020.4620.7420.3320.440.00%-0.03%-4.98%177,3003,625,000139%20.45-0.36%20.65-1.46%20.96-1.57%21.51-1.05%-0.28%
2020-04-2921.0021.0020.4020.44-1.54%-0.39%-5.98%138,7002,846,000112%20.52-2.32%20.95-2.03%21.29-1.53%21.74-0.87%-0.15%
2020-04-2821.5821.5820.7620.76-3.89%-1.17%-5.34%152,1003,195,000123%21.01-2.75%21.39-2.01%21.63-1.50%21.93-0.53%-0.04%
2020-04-2721.8621.8921.4021.60-0.83%0.00%-2.03%81,3001,756,00069%21.60-0.59%21.83-0.66%21.96-0.52%22.05-0.16%0.09%
2020-04-2421.5022.0721.2121.78-1.85%0.25%-1.37%121,7002,644,000105%21.73-2.14%21.97-0.84%22.07-0.57%22.08-0.35%0.15%
2020-04-2322.1822.3722.0222.190.09%-0.05%0.13%81,3001,805,00071%22.200.39%22.16-0.01%22.200.08%22.16-0.66%0.26%
2020-04-2222.2122.2321.9322.17-0.18%0.24%-0.61%75,6001,672,00054%22.12-0.17%22.16-0.23%22.180.06%22.310.16%0.48%
2020-04-2122.1322.3021.9022.21-0.13%0.25%-0.28%124,4002,756,00077%22.15-0.18%22.210.06%22.170.24%22.270.20%0.59%
2020-04-2022.1722.3521.9122.240.14%0.21%0.05%133,6002,965,00083%22.19-0.41%22.200.17%22.110.08%22.230.20%0.62%
2020-04-1722.1222.6522.1222.210.09%-0.34%0.12%125,6002,799,00081%22.290.77%22.160.57%22.10-0.16%22.180.24%0.59%
2020-04-1622.1322.3521.8722.190.00%0.34%0.27%127,2002,813,00084%22.120.09%22.030.07%22.13-1.22%22.130.25%0.56%