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
2022-01-2814.4814.6314.0414.26-0.28%-0.57%-9.14%2,555,30036,648,00057%14.34-1.34%14.59-1.29%14.78-1.39%15.70-1.18%-1.15%
2022-01-2714.7014.7914.3014.30-2.65%-1.63%-9.96%2,905,90042,243,00064%14.54-1.70%14.78-0.97%14.99-2.25%15.88-1.42%-1.06%
2022-01-2614.5015.0814.4914.690.75%-0.66%-8.82%4,032,60059,636,00086%14.79-0.80%14.93-1.51%15.34-2.05%16.11-1.33%-0.96%
2022-01-2515.1715.6914.5014.58-3.95%-2.19%-10.71%5,385,10080,276,000116%14.91-1.40%15.16-3.21%15.66-2.71%16.33-1.72%-0.85%
2022-01-2415.0615.4514.7715.18-1.24%0.40%-8.63%3,409,80051,554,00076%15.12-2.43%15.66-2.49%16.09-2.13%16.61-1.23%-0.71%
2022-01-2115.7515.8015.2015.37-2.29%-0.81%-8.62%4,290,00066,474,00094%15.50-3.49%16.06-2.72%16.45-1.70%16.82-1.31%-0.64%
2022-01-2016.5816.6615.7315.73-5.01%-2.03%-7.70%6,385,300102,521,000148%16.06-3.66%16.51-2.96%16.73-1.88%17.04-1.37%-0.55%
2022-01-1916.9616.9616.4916.56-2.36%-0.64%-4.16%4,001,80066,693,000104%16.67-2.48%17.01-0.87%17.05-0.66%17.28-1.01%-0.47%
2022-01-1817.2917.8516.7716.96-1.68%-0.76%-2.84%3,861,90066,001,00099%17.09-1.23%17.16-0.05%17.16-0.35%17.46-0.49%-0.40%
2022-01-1716.9317.5016.8817.252.07%-0.30%-1.66%3,710,80064,205,00096%17.301.31%17.170.15%17.22-0.12%17.54-0.43%-0.42%
2022-01-1417.3217.3616.8516.90-2.65%-1.04%-4.06%3,039,50051,908,00076%17.08-0.27%17.14-0.54%17.25-0.76%17.62-0.29%-0.38%
2022-01-1317.1617.5816.7917.360.75%1.38%-1.74%4,782,30081,892,000120%17.12-0.63%17.24-0.58%17.38-0.86%17.67-0.48%-0.40%
2022-01-1217.2117.4217.1017.230.47%-0.01%-2.94%3,396,80058,532,00086%17.23-0.88%17.34-1.08%17.53-1.18%17.75-0.15%-0.39%
2022-01-1117.3617.7117.0817.15-0.69%-1.35%-3.54%3,746,60065,134,00092%17.390.04%17.53-0.83%17.74-0.62%17.78-0.34%-0.43%
2022-01-1017.8017.8017.1217.27-2.87%-0.63%-3.20%4,536,50078,842,00098%17.38-3.07%17.67-1.85%17.85-0.84%17.84-0.57%-0.42%
2022-01-0717.7218.1617.6817.78-0.11%-0.83%-0.91%3,017,90054,109,00065%17.930.37%18.01-0.02%18.000.21%17.94-0.41%-0.37%
2022-01-0617.8118.1317.6217.80-1.06%-0.35%-1.20%3,017,00053,893,00063%17.86-1.53%18.01-0.22%17.960.09%18.02-0.48%-0.30%
2022-01-0518.0018.6817.8217.99-0.22%-0.83%-0.62%4,973,80090,229,000103%18.141.04%18.050.77%17.950.72%18.10-0.39%-0.22%
2022-01-0417.9818.1517.7018.030.50%0.42%-0.79%3,679,20066,058,00076%17.95-0.38%17.910.28%17.82-0.09%18.17-0.68%-0.12%
2021-12-3117.7018.5017.7017.941.41%-0.46%-1.96%4,103,40073,955,00075%18.021.71%17.860.85%17.83-0.39%18.30-0.04%0.00%
2021-12-3017.6517.9417.5017.690.06%-0.17%-3.36%3,240,60057,422,00054%17.72-0.53%17.71-0.57%17.90-0.83%18.31-0.44%0.07%
2021-12-2917.6818.1617.6317.680.06%-0.75%-3.83%4,274,30076,143,00064%17.811.15%17.81-0.79%18.05-0.90%18.39-0.44%0.21%
2021-12-2817.9818.0517.3917.67-1.45%0.33%-4.31%4,869,30085,757,00063%17.61-1.71%17.95-1.47%18.22-1.18%18.47-0.47%0.51%
2021-12-2718.4518.5517.4217.93-2.87%0.06%-3.36%9,076,700162,643,000113%17.92-2.10%18.22-2.12%18.43-1.55%18.55-0.31%0.65%
2021-12-2418.7518.7518.1018.46-0.75%0.85%-0.81%5,603,900102,576,00073%18.30-2.27%18.62-1.24%18.720.35%18.61-0.03%0.77%
2021-12-2318.9619.0518.5818.60-1.17%-0.69%-0.09%4,427,70082,925,00058%18.73-0.98%18.85-0.03%18.660.06%18.620.28%0.84%
2021-12-2219.1619.5018.7318.82-0.95%-0.50%1.37%4,132,90078,170,00050%18.910.03%18.861.38%18.650.14%18.570.34%0.92%
2021-12-2118.7919.0818.7219.001.12%0.48%2.69%4,416,20083,507,00053%18.910.57%18.600.18%18.620.00%18.500.59%0.95%
2021-12-2018.2819.0918.1818.793.13%-0.06%2.15%9,251,300173,944,000101%18.803.22%18.560.20%18.620.41%18.400.49%1.00%
2021-12-1718.3518.4817.8918.220.00%0.02%-0.47%8,555,200155,839,00084%18.22-2.30%18.53-0.80%18.55-0.23%18.310.74%1.17%