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
2022-08-177.817.907.817.870.38%0.08%0.64%457,0003,594,00077%7.860.55%7.830.27%7.820.04%7.820.06%-0.33%
2022-08-167.827.857.787.840.64%0.24%0.32%469,4003,671,00073%7.820.18%7.810.00%7.82-0.14%7.82-0.50%-0.36%
2022-08-157.767.847.767.790.52%-0.22%-0.81%413,1003,225,00052%7.810.03%7.81-0.13%7.83-0.15%7.85-0.14%-0.36%
2022-08-127.827.877.757.75-0.90%-0.70%-1.46%680,6005,312,00078%7.81-0.15%7.82-0.33%7.840.18%7.87-0.37%-0.42%
2022-08-117.807.877.747.820.13%0.04%-0.94%620,8004,853,00070%7.82-0.34%7.85-0.22%7.830.10%7.89-0.53%-0.40%
2022-08-107.927.927.797.81-1.39%-0.43%-1.59%481,5003,777,00052%7.84-0.62%7.860.46%7.820.08%7.94-0.36%-0.33%
2022-08-097.907.957.857.920.64%0.34%-0.56%401,9003,172,00042%7.890.42%7.830.33%7.81-0.67%7.97-0.31%-0.30%
2022-08-087.777.967.737.871.55%0.13%-1.50%841,0006,610,00086%7.861.35%7.800.21%7.87-0.17%7.99-0.55%-0.28%
2022-08-057.767.837.727.75-0.90%-0.06%-3.53%756,2005,864,00074%7.76-0.39%7.79-1.34%7.88-0.66%8.03-0.36%-0.22%
2022-08-047.737.857.707.821.16%0.45%-3.01%820,6006,388,00081%7.79-0.32%7.89-0.38%7.93-0.89%8.06-0.27%-0.17%
2022-08-037.887.977.727.73-1.90%-1.02%-4.39%906,1007,077,00091%7.81-2.07%7.92-0.86%8.00-0.79%8.09-0.22%-0.14%
2022-08-028.228.227.767.88-1.01%-1.19%-2.75%1,891,90015,088,000172%7.980.71%7.99-1.08%8.07-0.89%8.10-0.47%-0.13%
2022-08-018.128.127.747.96-2.09%0.52%-2.22%1,250,6009,904,000110%7.92-2.78%8.08-1.67%8.14-1.30%8.14-0.74%-0.06%
2022-07-298.168.228.098.13-0.61%-0.18%-0.88%747,2006,086,00064%8.15-0.90%8.21-0.45%8.250.02%8.20-0.20%0.08%
2022-07-288.238.378.168.18-1.09%-0.47%-0.46%1,020,3008,386,00083%8.22-0.79%8.25-0.45%8.240.35%8.220.15%0.15%
2022-07-278.328.408.228.27-0.48%-0.17%0.78%653,2005,411,00052%8.280.22%8.290.56%8.210.88%8.21-0.04%0.16%
2022-07-268.248.358.148.310.97%0.53%1.23%705,2005,829,00055%8.27-0.48%8.240.76%8.14-0.01%8.21-0.09%0.21%
2022-07-258.138.438.138.230.37%-0.92%0.17%1,002,8008,329,00072%8.312.10%8.181.35%8.14-0.42%8.220.06%0.29%
2022-07-228.058.238.028.201.86%0.80%-0.13%752,8006,124,00046%8.141.22%8.07-0.49%8.18-0.34%8.210.09%0.38%
2022-07-218.148.147.998.05-0.74%0.16%-1.88%650,7005,230,00040%8.04-0.26%8.11-1.06%8.210.04%8.200.02%0.40%
2022-07-208.188.287.958.11-0.86%0.65%-1.12%2,139,50017,240,000137%8.06-1.59%8.20-1.06%8.20-0.65%8.20-0.09%0.41%
2022-07-198.268.478.108.18-1.68%-0.10%-0.35%2,101,20017,205,000153%8.19-2.34%8.290.11%8.26-0.33%8.210.26%0.44%
2022-07-188.168.638.168.321.22%-0.76%1.61%1,711,50014,350,000139%8.380.89%8.280.51%8.280.53%8.190.60%0.45%
2022-07-158.098.498.028.221.61%-1.08%1.00%1,458,70012,122,000126%8.312.49%8.240.05%8.240.43%8.140.48%0.43%
2022-07-148.308.308.038.09-2.65%-0.22%-0.12%1,380,40011,192,000127%8.11-2.49%8.23-0.27%8.200.01%8.100.27%0.43%
2022-07-138.278.418.228.310.48%-0.06%2.87%816,4006,788,00081%8.320.37%8.250.50%8.200.63%8.080.52%0.44%
2022-07-128.208.528.078.270.85%-0.17%2.91%1,929,00015,979,000179%8.280.83%8.210.93%8.151.19%8.040.70%0.45%
2022-07-117.948.327.798.203.54%-0.19%2.76%2,950,20024,239,000304%8.224.25%8.144.08%8.062.34%7.980.91%0.45%
2022-07-087.767.957.767.921.15%0.49%0.15%459,1003,618,00050%7.881.69%7.82-0.37%7.870.13%7.910.28%0.49%
2022-07-077.707.887.527.830.00%1.03%-0.71%309,4002,398,00029%7.75-0.68%7.85-0.50%7.86-0.11%7.890.15%0.54%