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:
ST云投( 002200.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
2021-09-248.709.138.508.50-2.75%-3.95%4.44%4,774,30042,253,000130%8.856.05%8.640.43%8.591.78%8.141.81%1.75%
2021-09-238.418.798.088.743.92%4.73%9.33%4,120,70034,388,000119%8.35-3.78%8.600.36%8.441.59%7.991.20%1.59%
2021-09-228.809.228.388.41-4.65%-3.03%6.47%5,928,00051,414,000196%8.67-0.46%8.572.49%8.313.32%7.902.95%1.53%
2021-09-178.448.828.328.825.00%1.23%14.95%5,795,70050,499,000230%8.715.45%8.365.66%8.044.92%7.674.95%1.26%
2021-09-167.918.407.918.405.00%1.66%14.90%4,623,30038,202,000203%8.264.97%7.924.79%7.664.16%7.313.73%0.85%
2021-09-157.668.027.518.004.71%1.63%13.51%3,196,30025,160,000149%7.874.57%7.553.59%7.362.93%7.051.94%0.59%
2021-09-147.347.687.317.644.09%1.49%10.50%3,813,30028,708,000170%7.533.62%7.293.51%7.153.21%6.910.64%0.45%
2021-09-136.957.346.877.345.01%1.03%6.84%3,204,60023,282,000126%7.274.76%7.043.56%6.923.02%6.871.03%0.54%
2021-09-107.047.116.816.991.16%0.79%2.79%2,309,50016,017,00081%6.941.93%6.802.15%6.721.79%6.80-0.59%0.54%
2021-09-096.586.916.506.915.02%1.56%1.02%1,902,80012,947,00057%6.804.13%6.661.74%6.600.37%6.84-0.16%0.82%
2021-09-086.516.596.496.580.92%0.70%-3.96%1,154,7007,545,00030%6.53-0.15%6.55-0.03%6.58-1.41%6.850.21%1.05%
2021-09-076.486.596.486.520.62%-0.37%-4.64%1,166,1007,631,00028%6.54-0.17%6.55-0.68%6.67-2.43%6.840.60%1.17%
2021-09-066.476.656.456.48-0.15%-1.14%-4.65%1,382,4009,062,00031%6.560.15%6.59-1.70%6.840.13%6.800.27%1.27%
2021-09-036.676.746.456.49-2.70%-0.84%-4.25%2,883,00018,868,00060%6.55-1.68%6.71-3.33%6.83-1.34%6.780.80%1.50%
2021-09-026.616.866.466.67-1.77%0.20%-0.80%2,897,70019,289,00059%6.66-3.19%6.940.29%6.92-0.33%6.721.16%1.65%
2021-09-017.117.136.796.79-5.03%-1.25%2.15%3,601,50024,763,00072%6.88-3.20%6.92-0.83%6.950.54%6.650.58%1.83%
2021-08-316.867.276.707.153.32%0.66%8.19%6,223,20044,205,000136%7.105.59%6.981.03%6.912.10%6.611.51%1.83%
2021-08-306.866.926.536.920.87%2.87%6.28%5,280,50035,522,000124%6.73-4.69%6.900.15%6.770.46%6.510.99%1.75%
2021-08-277.007.336.736.86-1.72%-2.81%6.41%6,289,10044,386,000170%7.062.29%6.893.64%6.743.22%6.452.22%1.73%
2021-08-266.696.986.606.984.96%1.16%10.67%5,663,50039,077,000175%6.904.44%6.652.13%6.533.37%6.312.19%1.57%
2021-08-256.336.656.336.655.06%0.65%7.74%3,696,50024,421,000129%6.613.36%6.512.33%6.311.28%6.171.35%1.41%
2021-08-246.606.626.276.33-4.09%-0.97%3.94%4,770,80030,497,000179%6.39-2.58%6.372.32%6.231.33%6.091.67%1.34%
2021-08-236.456.646.286.604.43%0.59%10.18%4,791,70031,438,000211%6.566.37%6.222.98%6.153.08%5.992.59%1.23%
2021-08-206.126.325.946.324.98%2.46%8.24%5,404,10033,331,000277%6.173.11%6.042.43%5.972.53%5.842.26%0.99%
2021-08-195.756.025.706.025.06%0.64%5.43%5,609,10033,551,000375%5.984.29%5.903.78%5.823.45%5.712.99%0.77%
2021-08-185.615.785.605.731.60%-0.10%3.35%1,133,9006,504,000107%5.740.95%5.681.01%5.630.77%5.540.51%0.48%
2021-08-175.755.755.635.64-1.40%-0.74%2.25%1,338,5007,606,000129%5.680.64%5.630.95%5.580.87%5.520.77%0.44%
2021-08-165.565.755.545.723.06%1.31%4.49%1,639,2009,255,000152%5.651.99%5.571.18%5.540.95%5.470.79%0.37%
2021-08-135.485.585.475.551.09%0.25%2.19%1,218,0006,743,000121%5.540.76%5.510.44%5.480.51%5.430.56%0.28%
2021-08-125.505.545.455.490.00%-0.07%1.65%949,4005,216,00097%5.490.15%5.480.44%5.460.41%5.400.58%0.19%