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
2019-12-056.586.686.586.681.52%0.42%2.38%1,081,8007,196,000121%6.651.39%6.570.80%6.550.66%6.530.31%-0.01%
2019-12-046.526.616.486.580.92%0.29%1.15%895,5005,875,000104%6.561.41%6.520.37%6.500.22%6.510.08%-0.08%
2019-12-036.506.526.406.520.31%0.77%0.31%800,9005,182,00094%6.47-0.72%6.490.06%6.49-0.12%6.50-0.06%-0.17%
2019-12-026.536.586.466.50-0.46%-0.26%-0.06%1,061,5006,918,000127%6.520.48%6.490.17%6.50-0.09%6.500.14%-0.23%
2019-11-296.426.536.426.530.62%0.68%0.54%646,5004,193,00081%6.490.50%6.48-0.17%6.50-0.05%6.500.08%-0.32%
2019-11-286.376.526.356.49-0.46%0.56%0.00%696,2004,493,00085%6.45-0.71%6.49-0.40%6.51-0.03%6.49-0.02%-0.42%
2019-11-276.506.556.446.52-0.31%0.31%0.45%656,3004,266,00080%6.50-0.11%6.52-0.02%6.51-0.05%6.490.03%-0.49%
2019-11-266.536.566.466.540.15%0.51%0.79%1,155,6007,519,000136%6.51-0.37%6.520.12%6.51-0.03%6.49-0.02%-0.58%
2019-11-256.476.596.466.531.08%-0.02%0.62%1,374,3008,976,000166%6.530.42%6.510.17%6.510.39%6.49-0.17%-0.67%
2019-11-226.466.596.416.46-0.15%-0.68%-0.63%677,0004,403,00082%6.500.56%6.50-0.05%6.490.26%6.50-0.46%-0.74%
2019-11-216.466.506.426.470.31%0.03%-0.93%672,5004,350,00079%6.47-0.80%6.500.22%6.470.00%6.53-0.44%-0.72%
2019-11-206.546.556.426.45-1.38%-1.07%-1.68%700,3004,566,00083%6.520.09%6.490.51%6.470.08%6.56-0.80%-0.71%
2019-11-196.426.556.416.541.55%0.40%-1.10%695,6004,531,00074%6.511.42%6.450.20%6.47-0.06%6.61-0.63%-0.67%
2019-11-186.396.476.346.440.16%0.26%-3.23%648,6004,166,00067%6.42-0.06%6.44-0.33%6.47-0.65%6.66-0.73%-0.61%
2019-11-156.496.526.366.43-0.62%0.05%-4.09%780,8005,018,00079%6.43-0.65%6.46-0.46%6.51-0.97%6.70-0.96%-0.53%
2019-11-146.486.516.426.470.62%0.02%-4.42%780,3005,048,00075%6.47-0.25%6.49-0.76%6.58-0.82%6.77-0.69%-0.44%
2019-11-136.566.566.406.43-1.68%-0.85%-5.66%976,0006,329,00089%6.49-0.49%6.54-1.34%6.63-1.38%6.82-0.95%-0.40%
2019-11-126.516.656.456.54-0.30%0.35%-4.96%1,019,6006,645,00085%6.52-1.33%6.63-1.32%6.72-1.25%6.88-0.86%-0.34%
2019-11-116.766.766.556.56-3.24%-0.68%-5.49%1,272,5008,405,000105%6.61-3.10%6.72-1.80%6.81-1.45%6.94-0.90%-0.27%
2019-11-086.826.886.756.78-0.59%-0.53%-3.20%797,7005,437,00068%6.82-0.03%6.84-0.65%6.91-0.68%7.00-0.27%-0.20%
2019-11-076.836.866.776.820.29%0.03%-2.89%710,6004,845,00060%6.82-0.74%6.89-0.89%6.95-0.29%7.02-0.31%-0.19%
2019-11-066.976.996.716.80-2.44%-1.00%-3.48%1,478,60010,156,000122%6.87-1.53%6.95-1.14%6.97-0.64%7.05-0.35%-0.17%
2019-11-057.037.066.936.97-0.71%-0.09%-1.41%877,3006,120,00078%6.98-1.53%7.030.11%7.02-0.44%7.07-0.10%-0.13%
2019-11-047.047.147.027.02-0.71%-0.90%-0.81%738,7005,233,00067%7.080.68%7.020.07%7.05-0.30%7.080.06%-0.13%
2019-11-016.937.116.897.072.02%0.48%-0.04%1,290,8009,082,000116%7.040.95%7.02-0.44%7.07-0.11%7.07-0.06%-0.14%
2019-10-317.017.056.906.93-1.14%-0.57%-2.08%1,230,5008,577,000110%6.97-0.92%7.05-0.89%7.08-0.41%7.08-0.25%-0.15%
2019-10-307.087.106.907.01-0.99%-0.36%-1.20%1,893,20013,318,000176%7.04-1.68%7.11-0.50%7.11-0.34%7.10-0.34%-0.11%
2019-10-297.207.227.087.08-1.67%-1.05%-0.55%1,138,2008,144,000116%7.16-0.54%7.150.15%7.130.27%7.12-0.17%-0.10%
2019-10-287.457.457.147.201.12%0.08%0.97%1,138,6008,191,000113%7.191.65%7.140.55%7.110.54%7.13-0.21%-0.10%
2019-10-257.077.137.017.120.00%0.61%-0.36%879,8006,226,00084%7.08-0.65%7.100.09%7.08-0.01%7.15-0.20%-0.09%