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:
平潭发展( 000592.SZ 深证)
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
2022-08-173.053.112.983.01-1.95%-0.76%2.21%112,113,200340,051,00073%3.030.23%3.000.87%2.99-0.53%2.950.00%0.37%
2022-08-162.903.222.883.074.07%1.45%4.24%182,485,300552,150,000104%3.032.93%2.980.37%3.010.77%2.950.75%0.92%
2022-08-152.893.022.832.951.37%0.34%0.92%120,098,200353,043,00067%2.940.03%2.97-1.76%2.990.30%2.920.31%1.30%
2022-08-122.963.002.902.91-3.64%-0.99%-0.14%112,943,200331,919,00066%2.94-2.16%3.020.50%2.981.22%2.910.17%1.37%
2022-08-113.003.082.953.020.00%0.53%3.82%158,677,700476,716,000100%3.00-1.93%3.000.87%2.941.17%2.910.45%1.42%
2022-08-102.883.182.873.024.50%-1.40%4.28%253,908,800777,683,000180%3.064.86%2.984.60%2.910.55%2.901.37%1.39%
2022-08-092.923.042.872.89-3.34%-1.06%1.16%177,461,100518,356,000145%2.921.42%2.851.21%2.890.73%2.860.56%1.27%
2022-08-082.722.992.682.999.93%3.82%5.24%118,676,300341,740,000110%2.885.53%2.81-2.50%2.870.46%2.840.32%1.22%
2022-08-052.812.822.682.72-4.23%-0.33%-3.95%143,535,300391,767,000140%2.73-3.77%2.89-0.41%2.86-0.59%2.83-0.39%1.19%
2022-08-042.782.922.772.84-4.38%0.14%-0.11%185,978,000527,427,000215%2.84-4.67%2.900.04%2.87-0.17%2.840.11%1.22%
2022-08-032.923.142.832.973.48%-0.17%4.58%347,913,5001,035,180,000528%2.985.91%2.905.00%2.885.19%2.845.50%1.22%
2022-08-022.702.872.632.879.96%2.17%6.61%181,293,000509,209,000510%2.816.85%2.765.83%2.745.59%2.694.63%0.67%
2022-08-012.592.692.572.611.56%-0.72%1.44%44,596,200117,255,000211%2.632.26%2.611.17%2.591.13%2.570.94%0.15%
2022-07-292.572.592.552.570.39%-0.04%0.82%18,143,20046,643,00091%2.57-0.16%2.580.39%2.560.24%2.550.67%-0.05%
2022-07-282.582.592.562.56-0.39%-0.58%1.11%14,081,70036,263,00067%2.58-0.23%2.570.39%2.56-0.08%2.530.20%-0.20%
2022-07-272.562.612.552.570.39%-0.43%1.70%19,288,10049,778,00090%2.581.61%2.560.47%2.560.00%2.530.16%-0.28%
2022-07-262.552.572.512.560.79%0.79%1.47%16,448,90041,777,00074%2.54-0.12%2.54-0.51%2.560.20%2.520.04%-0.41%
2022-07-252.542.572.522.540.00%-0.12%0.71%15,561,10039,570,00069%2.54-0.20%2.56-0.43%2.550.59%2.520.04%-0.43%
2022-07-222.572.602.512.54-1.17%-0.31%0.75%18,102,40046,117,00081%2.55-1.39%2.570.43%2.540.91%2.52-0.04%-0.44%
2022-07-212.582.612.572.57-0.77%-0.54%1.90%14,569,10037,653,00067%2.580.43%2.561.11%2.520.32%2.520.04%-0.42%
2022-07-202.542.602.522.592.37%0.66%2.74%28,823,20074,158,000133%2.571.90%2.531.77%2.510.40%2.520.00%-0.41%
2022-07-192.492.562.492.531.61%0.20%0.36%26,048,00065,781,000120%2.531.45%2.490.28%2.500.12%2.52-0.55%-0.40%
2022-07-182.402.512.402.493.32%0.04%-1.78%28,999,40072,166,000130%2.491.72%2.48-0.56%2.50-0.24%2.54-1.09%-0.33%
2022-07-152.492.512.412.41-3.60%-1.51%-5.97%30,757,40075,250,000124%2.45-2.63%2.49-1.15%2.50-1.15%2.56-0.77%-0.19%
2022-07-142.542.552.492.50-2.34%-0.52%-3.21%20,122,00050,560,00084%2.51-0.83%2.52-0.20%2.53-0.47%2.58-0.58%-0.09%
2022-07-132.492.582.472.562.81%1.03%-1.46%22,625,70057,329,00085%2.530.76%2.53-0.39%2.54-0.51%2.60-1.14%0.00%
2022-07-122.532.562.482.49-1.58%-0.99%-5.25%20,282,70051,012,00060%2.52-0.59%2.54-0.90%2.56-1.20%2.63-0.23%0.22%
2022-07-112.562.572.512.53-1.56%0.00%-3.95%14,554,60036,823,00041%2.53-1.75%2.56-0.74%2.59-1.11%2.630.00%0.29%
2022-07-082.572.592.552.570.00%-0.19%-2.43%13,192,80033,967,00034%2.580.00%2.58-0.88%2.62-0.08%2.630.15%0.33%
2022-07-072.562.602.552.570.00%-0.19%-2.28%14,293,20036,798,00035%2.58-0.23%2.60-0.99%2.62-0.34%2.630.15%0.33%