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:
贵绳股份( 600992.SH 上证)
板块 :金属制品   
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
2020-07-106.756.816.696.69-1.76%-0.80%2.31%2,836,80019,131,000143%6.74-0.24%6.720.86%6.650.70%6.540.85%0.40%
2020-07-096.686.826.636.811.79%0.74%5.03%3,505,70023,700,000194%6.761.88%6.661.39%6.601.48%6.481.12%0.29%
2020-07-086.566.706.526.691.83%0.83%4.34%2,667,80017,701,000170%6.640.99%6.570.91%6.511.03%6.410.82%0.15%
2020-07-076.606.646.516.570.31%0.00%3.30%3,067,80020,154,000211%6.570.92%6.511.56%6.441.27%6.360.81%0.03%
2020-07-066.386.606.376.552.99%0.61%3.82%2,883,70018,773,000227%6.512.50%6.412.10%6.361.94%6.310.82%-0.12%
2020-07-036.326.386.296.360.79%0.14%1.63%1,111,7007,060,00099%6.351.21%6.280.75%6.240.55%6.260.06%-0.28%
2020-07-026.196.356.186.311.77%0.56%0.90%1,619,00010,160,000142%6.281.16%6.231.04%6.200.26%6.25-0.03%-0.70%
2020-07-016.236.246.176.200.32%-0.05%-0.90%969,4006,013,00086%6.200.42%6.170.05%6.19-0.45%6.26-0.10%-0.75%
2020-06-306.116.236.106.181.31%0.05%-1.31%748,1004,621,00065%6.180.85%6.17-0.36%6.22-0.46%6.26-0.03%-0.77%
2020-06-296.196.196.086.10-1.29%-0.41%-2.62%956,9005,861,00075%6.13-1.02%6.19-0.98%6.25-0.51%6.26-0.35%-0.77%
2020-06-246.236.256.156.18-0.80%-0.13%-1.69%1,301,4008,053,00094%6.19-1.09%6.25-0.81%6.28-0.40%6.29-0.25%-0.73%
2020-06-236.286.296.236.23-0.64%-0.42%-1.14%825,6005,165,00059%6.26-0.62%6.30-0.21%6.30-0.08%6.30-0.21%-0.69%
2020-06-226.336.356.276.27-1.26%-0.40%-0.71%1,496,3009,419,00099%6.30-0.62%6.31-0.05%6.310.06%6.32-0.41%-0.66%
2020-06-196.316.366.316.350.63%0.25%0.14%1,167,4007,394,00069%6.330.35%6.320.17%6.300.35%6.34-0.67%-0.61%
2020-06-186.316.346.286.310.00%-0.03%-1.16%1,108,4006,996,00052%6.310.18%6.300.21%6.28-0.18%6.38-0.82%-0.55%
2020-06-176.316.336.286.310.00%0.14%-1.97%1,204,6007,590,00038%6.300.00%6.290.38%6.29-0.18%6.44-4.10%-0.49%
2020-06-166.276.346.266.310.80%0.14%-5.99%1,329,0008,374,00024%6.300.53%6.27-0.33%6.30-0.27%6.71-0.52%0.20%
2020-06-156.266.336.216.26-0.16%-0.13%-7.22%1,165,3007,304,00019%6.270.40%6.29-0.36%6.32-0.66%6.75-0.31%0.37%
2020-06-126.226.296.176.27-0.48%0.43%-7.36%1,900,10011,863,00028%6.24-1.56%6.31-0.71%6.36-1.12%6.77-0.09%0.55%
2020-06-116.366.406.286.30-0.32%-0.66%-7.00%2,011,40012,756,00027%6.34-0.17%6.36-0.69%6.43-0.79%6.770.04%0.75%
2020-06-106.396.446.316.32-1.10%-0.52%-6.66%1,524,3009,684,00020%6.35-0.30%6.40-0.98%6.49-4.48%6.770.21%0.83%
2020-06-096.386.426.326.390.31%0.28%-5.43%2,082,40013,270,00026%6.37-1.03%6.46-0.69%6.79-0.56%6.760.07%0.97%
2020-06-086.546.566.366.37-2.75%-1.06%-5.66%3,329,40021,435,00042%6.44-1.21%6.51-4.91%6.83-0.42%6.750.06%1.03%
2020-06-056.536.596.456.550.31%0.51%-2.93%5,058,80032,969,00066%6.52-0.12%6.84-0.83%6.86-0.10%6.75-0.02%1.07%
2020-06-046.616.716.416.53-5.50%0.08%-3.24%10,740,80070,081,000148%6.53-7.90%6.90-1.56%6.86-0.68%6.75-0.24%1.09%
2020-06-037.017.306.806.91-2.95%-2.47%2.14%21,080,000149,343,000359%7.092.34%7.012.86%6.912.89%6.772.77%1.13%
2020-06-026.837.356.707.123.64%2.85%8.16%6,805,80047,119,000172%6.920.98%6.821.54%6.721.42%6.581.25%0.87%
2020-06-016.816.966.756.87-0.43%0.20%5.66%6,492,20044,513,000191%6.862.36%6.711.91%6.621.66%6.501.45%0.76%
2020-05-296.556.986.516.904.86%3.02%7.66%8,634,20057,829,000295%6.703.05%6.592.25%6.512.18%6.411.92%0.63%
2020-05-286.506.596.406.580.00%1.23%4.64%3,888,10025,274,000177%6.500.45%6.441.13%6.381.21%6.290.87%0.43%