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尤夫( 002427.SZ 深证)
板块 :化学纤维制造_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
2021-09-175.405.435.235.28-2.22%-0.83%-4.09%2,085,40011,102,000113%5.32-1.74%5.39-1.19%5.45-1.07%5.51-0.29%-0.23%
2021-09-165.455.495.375.40-1.28%-0.33%-2.19%1,323,8007,172,00076%5.42-0.68%5.46-0.73%5.51-0.63%5.52-0.07%-0.18%
2021-09-155.455.535.395.470.37%0.27%-1.00%1,586,9008,656,00093%5.46-0.47%5.50-0.79%5.54-0.27%5.530.00%-0.15%
2021-09-145.525.575.445.45-1.45%-0.57%-1.36%1,875,40010,280,000113%5.48-0.87%5.54-0.74%5.56-0.16%5.530.04%-0.14%
2021-09-135.575.675.405.53-0.72%0.02%0.13%2,703,50014,948,000171%5.53-1.72%5.58-0.25%5.57-0.13%5.52-0.09%-0.11%
2021-09-105.635.805.555.57-1.42%-1.00%0.76%1,550,1008,721,000101%5.630.25%5.590.52%5.570.61%5.53-0.09%-0.10%
2021-09-095.535.685.535.651.99%0.68%2.11%2,126,80011,935,000144%5.611.14%5.570.56%5.540.67%5.53-0.18%-0.13%
2021-09-085.515.635.485.540.54%-0.16%-0.05%1,936,30010,745,000136%5.550.95%5.530.75%5.500.49%5.54-0.38%-0.12%
2021-09-075.505.555.445.510.18%0.24%-0.97%991,1005,448,00068%5.50-0.74%5.490.29%5.470.18%5.56-0.91%-0.06%
2021-09-065.475.655.425.500.73%-0.69%-2.05%1,559,2008,635,00092%5.541.90%5.480.68%5.46-0.29%5.62-0.30%0.10%
2021-09-035.495.495.405.460.18%0.46%-3.05%1,314,7007,146,00069%5.44-0.09%5.44-0.04%5.48-0.83%5.630.20%0.16%
2021-09-025.575.575.405.45-0.55%0.18%-3.04%1,045,6005,688,00053%5.44-0.07%5.44-1.04%5.53-0.99%5.620.18%0.09%
2021-09-015.455.515.375.480.55%0.66%-2.33%1,266,9006,897,00065%5.440.04%5.50-1.22%5.58-0.92%5.610.11%0.01%
2021-08-315.525.525.395.45-1.80%0.15%-2.77%1,280,1006,966,00065%5.44-2.05%5.57-1.54%5.63-1.38%5.610.36%-0.04%
2021-08-305.785.785.495.55-3.98%-0.11%-0.63%2,543,40014,130,000128%5.56-3.86%5.65-1.45%5.71-0.45%5.590.02%-0.16%
2021-08-275.795.895.705.781.05%0.02%3.51%902,8005,217,00045%5.780.45%5.74-0.45%5.741.08%5.58-0.41%-0.25%
2021-08-265.805.815.655.72-0.52%-0.57%2.02%1,400,0008,054,00062%5.750.84%5.760.56%5.680.84%5.61-0.05%-0.22%
2021-08-255.755.825.605.752.31%0.79%2.50%1,925,50010,985,00084%5.71-1.66%5.731.29%5.630.81%5.610.21%-0.16%
2021-08-245.695.995.555.62-1.92%-3.12%0.39%3,309,30019,196,000152%5.802.20%5.662.57%5.592.42%5.600.67%-0.11%
2021-08-235.605.805.475.733.80%0.95%3.04%3,259,80018,501,000163%5.685.64%5.523.12%5.450.68%5.560.29%-0.11%
2021-08-205.245.525.165.524.94%2.74%-0.45%1,839,7009,884,000100%5.371.68%5.350.41%5.42-2.13%5.55-0.49%-0.07%
2021-08-195.475.475.245.26-1.50%-0.45%-5.60%1,113,7005,885,00062%5.28-1.64%5.33-2.22%5.53-1.00%5.57-0.59%0.02%
2021-08-185.265.465.185.341.14%-0.60%-4.73%1,348,4007,243,00076%5.370.94%5.45-2.54%5.59-0.36%5.61-0.41%0.09%
2021-08-175.285.455.245.28-2.76%-0.79%-6.18%2,120,80011,287,000121%5.32-4.18%5.59-1.83%5.61-0.88%5.63-0.85%0.14%
2021-08-165.635.705.425.43-4.74%-2.23%-4.33%3,488,60019,377,000215%5.55-4.24%5.69-0.91%5.66-0.84%5.68-0.84%0.23%
2021-08-135.886.035.615.70-2.06%-1.72%-0.42%3,303,70019,161,000212%5.800.16%5.751.97%5.711.04%5.72-0.14%0.39%
2021-08-125.545.825.545.825.05%0.50%1.54%1,435,1008,311,00096%5.794.40%5.641.13%5.650.14%5.730.56%0.48%
2021-08-115.535.625.445.540.00%-0.13%-2.81%1,237,5006,865,00077%5.550.22%5.57-0.89%5.64-0.51%5.700.69%0.36%
2021-08-105.645.645.475.54-2.12%0.09%-2.14%1,144,1006,333,00069%5.54-2.35%5.62-1.78%5.67-0.70%5.660.64%0.13%
2021-08-095.665.795.615.660.00%-0.14%0.62%749,6004,249,00046%5.67-0.40%5.720.05%5.71-0.52%5.630.70%-0.15%