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:
万泽股份( 000534.SZ 深证)
板块 :煤电_h   
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
2022-12-0116.2816.2915.7816.12-0.19%0.81%3.22%5,106,80081,657,00095%15.99-0.10%15.891.01%15.690.56%15.620.08%-0.64%
2022-11-3015.8816.3215.5316.152.74%0.90%3.49%7,154,100114,505,000126%16.011.79%15.741.57%15.600.98%15.61-0.49%-0.77%
2022-11-2915.7715.9015.5115.720.26%-0.03%0.25%7,562,600118,914,000126%15.721.51%15.490.90%15.450.61%15.68-0.36%-0.83%
2022-11-2815.2715.7415.1315.684.26%1.23%-0.37%7,548,000116,916,000120%15.492.94%15.350.66%15.360.16%15.74-0.49%-0.86%
2022-11-2515.2715.2714.9515.04-2.02%-0.05%-4.91%3,886,40058,481,00060%15.05-2.28%15.25-0.81%15.34-1.18%15.82-0.78%-0.73%
2022-11-2415.4815.6415.1915.35-0.58%-0.32%-3.70%3,728,40057,413,00056%15.400.54%15.38-0.20%15.52-0.57%15.94-0.69%-0.54%
2022-11-2315.4715.5815.0515.440.65%0.80%-3.81%4,026,50061,672,00057%15.32-0.67%15.41-1.23%15.61-1.62%16.05-0.71%-0.41%
2022-11-2215.3215.6615.2615.34-0.90%-0.52%-5.11%3,875,90059,767,00052%15.42-0.38%15.60-0.64%15.86-0.63%16.17-0.38%-0.29%
2022-11-2115.4015.6315.2515.48-0.19%0.01%-4.60%4,355,60067,421,00055%15.48-1.83%15.70-1.87%15.96-0.54%16.23-1.37%-0.22%
2022-11-1815.8816.2515.4715.51-3.60%-1.63%-5.73%7,239,000114,140,00078%15.770.08%16.00-0.60%16.05-0.80%16.45-1.21%0.07%
2022-11-1715.9916.1715.4616.09-0.19%2.13%-3.39%8,783,700138,387,00090%15.76-4.06%16.10-0.88%16.18-1.22%16.66-1.25%0.31%
2022-11-1616.2416.9516.0316.12-1.59%-1.83%-4.42%9,057,900148,743,00092%16.422.01%16.24-0.05%16.38-0.38%16.87-1.06%0.59%
2022-11-1516.1616.4215.8516.381.80%1.75%-3.91%9,217,500148,383,00083%16.10-0.51%16.25-1.46%16.44-0.42%17.05-0.63%0.94%
2022-11-1416.2016.5115.9816.09-1.59%-0.56%-6.20%6,446,200104,301,00051%16.18-1.85%16.49-1.10%16.51-1.70%17.150.82%1.33%
2022-11-1116.7116.8916.2816.35-1.57%-0.82%-3.90%7,438,300122,621,00052%16.49-1.86%16.670.34%16.80-1.44%17.011.08%1.57%
2022-11-1016.6617.0416.5316.61-0.89%-1.12%-1.32%6,326,100106,265,00043%16.800.32%16.61-1.48%17.04-0.91%16.830.59%1.58%
2022-11-0916.4916.9716.3816.761.58%0.10%0.16%7,317,500122,526,00049%16.742.35%16.86-1.63%17.20-1.04%16.730.52%1.58%
2022-11-0816.8316.8916.0416.50-2.37%0.86%-0.89%8,483,700138,790,00057%16.36-4.54%17.14-1.78%17.38-0.34%16.650.37%1.58%
2022-11-0717.7217.9016.6216.90-4.57%-1.39%1.89%18,514,300317,295,000135%17.14-3.81%17.45-1.42%17.441.79%16.591.45%1.59%
2022-11-0417.8718.2617.5017.71-0.90%-0.60%8.32%9,908,000176,532,00081%17.821.07%17.701.33%17.132.44%16.351.23%1.50%
2022-11-0317.1417.9417.1417.872.11%1.37%10.64%12,422,100218,971,000107%17.63-0.38%17.473.14%16.721.67%16.151.50%1.39%
2022-11-0217.0918.0817.0617.502.94%-1.10%9.97%17,710,100313,380,000167%17.702.78%16.943.97%16.452.63%15.912.43%1.27%
2022-11-0117.1017.8616.6517.001.92%-1.26%9.42%23,250,600400,312,000243%17.226.23%16.294.07%16.033.90%15.543.33%1.09%
2022-10-3114.9216.7314.3916.689.66%2.92%10.94%27,051,700438,418,000326%16.217.50%15.665.13%15.435.25%15.043.25%0.83%
2022-10-2814.8515.3014.6315.212.15%0.89%4.45%15,747,800237,419,000226%15.081.13%14.892.65%14.662.48%14.561.09%0.67%
2022-10-2714.5615.3214.4714.892.27%-0.11%3.37%7,700,800114,794,000131%14.914.19%14.512.30%14.301.72%14.410.64%0.53%
2022-10-2614.1714.6013.9314.563.78%1.77%1.73%5,178,10074,084,00091%14.312.03%14.181.16%14.06-0.23%14.310.54%0.40%
2022-10-2514.1014.3113.8214.03-0.71%0.06%-1.45%4,194,60058,818,00072%14.02-1.15%14.020.20%14.09-1.03%14.240.39%0.26%
2022-10-2413.6614.6313.6214.134.28%-0.39%-0.36%8,795,000124,758,000154%14.194.09%13.99-0.44%14.24-1.37%14.180.57%0.09%
2022-10-2114.2614.2613.4613.550.00%-0.57%-3.91%3,788,90051,634,00071%13.63-2.08%14.05-2.43%14.44-0.49%14.100.16%-0.14%