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升达( 002259.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
2022-08-172.582.692.582.642.33%-0.19%2.48%5,089,70013,460,000147%2.652.60%2.591.53%2.580.78%2.580.66%-0.16%
2022-08-162.552.632.522.581.57%0.08%0.82%4,464,10011,508,000136%2.581.90%2.550.16%2.56-0.35%2.560.24%-0.27%
2022-08-152.552.552.512.54-0.39%0.40%-0.51%3,277,5008,292,00098%2.53-0.51%2.55-0.47%2.57-0.16%2.55-0.23%-0.34%
2022-08-122.552.582.532.550.00%0.28%-0.35%3,758,5009,557,000116%2.54-1.01%2.56-0.97%2.57-0.19%2.56-0.43%-0.26%
2022-08-112.572.632.532.55-0.78%-0.74%-0.78%3,991,50010,256,000129%2.570.00%2.590.12%2.580.19%2.57-0.43%-0.16%
2022-08-102.572.622.532.57-0.39%0.04%-0.43%3,983,70010,234,000133%2.57-1.65%2.58-0.04%2.570.51%2.58-0.65%-0.11%
2022-08-092.552.682.532.581.18%-1.23%-0.69%4,876,70012,739,000165%2.612.55%2.581.69%2.561.19%2.60-0.15%-0.04%
2022-08-082.582.592.512.55-1.16%0.12%-2.00%2,482,6006,323,00085%2.55-0.35%2.540.75%2.53-0.39%2.60-0.15%-0.03%
2022-08-052.542.592.522.581.98%0.94%-1.00%1,704,7004,357,00059%2.561.47%2.520.12%2.54-0.82%2.61-0.15%-0.06%
2022-08-042.502.542.502.530.80%0.44%-3.07%1,822,4004,591,00063%2.520.68%2.52-0.83%2.56-1.12%2.61-0.27%-0.09%
2022-08-032.512.552.462.510.00%0.32%-4.09%2,610,4006,531,00089%2.50-1.07%2.54-1.74%2.59-1.60%2.62-0.46%-0.15%
2022-08-022.622.632.512.51-4.92%-0.75%-4.53%4,523,10011,441,000150%2.53-2.88%2.59-2.64%2.63-1.20%2.63-0.45%-0.19%
2022-08-012.622.652.572.640.00%1.38%-0.04%2,319,9006,042,00087%2.60-2.33%2.66-1.15%2.66-0.04%2.640.57%-0.29%
2022-07-292.682.702.632.64-1.86%-0.98%0.53%2,513,5006,701,00094%2.67-0.78%2.690.37%2.660.15%2.630.54%-0.47%
2022-07-282.702.722.662.69-1.10%0.11%2.99%2,764,1007,427,00098%2.69-0.41%2.680.75%2.660.45%2.610.08%-0.69%
2022-07-272.652.762.622.721.87%0.82%4.21%4,051,30010,931,000150%2.702.08%2.661.10%2.650.76%2.610.08%-0.76%
2022-07-262.582.712.552.673.49%1.02%2.38%3,767,6009,958,000144%2.641.73%2.630.46%2.630.77%2.61-0.08%-0.86%
2022-07-252.632.652.552.58-2.27%-0.69%-1.15%2,013,3005,230,00080%2.60-1.10%2.62-0.50%2.611.12%2.61-0.50%-0.97%
2022-07-222.612.642.612.640.38%0.49%0.65%1,273,0003,344,00051%2.630.11%2.630.77%2.580.47%2.62-0.46%-0.96%
2022-07-212.632.652.612.630.00%0.23%-0.19%2,122,5005,569,00083%2.62-0.27%2.611.84%2.57-0.31%2.64-0.79%-0.94%
2022-07-202.562.682.562.632.73%-0.04%-0.98%3,474,2009,142,000135%2.633.18%2.561.23%2.58-0.58%2.66-0.93%-0.88%
2022-07-192.572.582.532.560.00%0.39%-4.51%1,963,5005,006,00076%2.552.41%2.53-1.13%2.59-0.80%2.68-1.40%-0.81%
2022-07-182.512.572.422.560.39%2.81%-5.85%3,157,7007,862,000110%2.49-2.43%2.56-2.92%2.61-1.95%2.72-1.27%-0.68%
2022-07-152.552.612.552.55-4.85%-0.08%-7.41%4,219,80010,769,000159%2.55-5.41%2.64-2.62%2.66-2.60%2.75-1.64%-0.63%
2022-07-142.752.752.672.68-2.55%-0.67%-4.29%1,798,9004,854,00076%2.70-1.17%2.71-0.59%2.73-1.12%2.80-0.57%-0.57%
2022-07-132.632.782.632.753.38%0.73%-2.34%2,581,5007,047,000109%2.731.60%2.72-0.84%2.77-1.14%2.82-0.95%-0.53%
2022-07-122.742.742.632.66-3.27%-1.00%-6.44%2,167,6005,825,00085%2.69-2.29%2.75-2.21%2.80-1.62%2.84-1.15%-0.46%
2022-07-112.822.822.732.75-2.14%0.00%-4.38%2,092,5005,755,00078%2.75-2.34%2.81-1.44%2.84-0.35%2.88-0.48%-0.34%
2022-07-082.832.862.802.81-1.06%-0.21%-2.77%1,664,5004,688,00062%2.82-1.40%2.85-0.77%2.85-0.11%2.89-0.21%-0.33%
2022-07-072.922.922.832.840.00%-0.56%-1.93%2,253,8006,436,00083%2.86-0.24%2.870.39%2.86-0.21%2.90-0.21%-0.36%