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:
浙江永强( 002489.SZ 深证)
板块 :金属制品   
所属成分指数: 中证500
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
2021-09-173.573.593.543.570.28%0.25%-4.11%14,662,40052,210,00050%3.56-2.06%3.62-1.55%3.69-1.78%3.72-0.19%-0.31%
2021-09-163.663.703.563.56-2.47%-2.09%-4.56%26,439,70096,125,00088%3.64-0.19%3.68-1.55%3.76-0.32%3.73-0.05%-0.29%
2021-09-153.643.673.613.65-0.54%0.19%-2.20%14,729,90053,660,00048%3.64-1.96%3.73-1.71%3.77-0.03%3.730.19%-0.30%
2021-09-143.813.823.653.67-3.93%-1.24%-1.48%37,150,900138,059,000114%3.72-2.37%3.80-0.21%3.770.03%3.730.00%-0.35%
2021-09-133.813.873.763.82-0.26%0.37%2.55%27,113,300103,192,00085%3.81-1.07%3.810.69%3.770.59%3.730.13%-0.35%
2021-09-103.753.923.733.832.41%-0.44%2.96%57,840,000222,484,000169%3.853.78%3.782.11%3.751.46%3.72-0.51%-0.39%
2021-09-093.753.763.673.740.00%0.89%0.03%23,958,00088,818,00059%3.71-0.27%3.700.41%3.690.16%3.74-2.63%-0.33%
2021-09-083.683.753.653.741.63%0.62%-2.60%33,057,700122,873,00059%3.721.23%3.690.22%3.690.55%3.84-0.80%0.39%
2021-09-073.673.693.653.680.00%0.22%-4.93%21,434,30078,710,00035%3.670.47%3.68-0.03%3.67-0.30%3.870.78%0.93%
2021-09-063.663.713.623.680.55%0.68%-4.19%22,100,40080,779,00032%3.66-1.32%3.680.27%3.68-0.49%3.840.00%1.42%
2021-09-033.733.773.653.66-1.08%-1.19%-4.71%27,747,300102,777,00042%3.700.76%3.67-0.19%3.70-1.70%3.84-0.03%1.41%
2021-09-023.613.723.603.701.65%0.65%-3.70%31,175,100114,604,00048%3.680.91%3.68-0.65%3.76-3.37%3.84-0.13%1.41%
2021-09-013.683.713.603.64-1.89%-0.08%-5.38%42,176,400153,628,00068%3.64-1.96%3.70-2.58%3.89-1.22%3.85-0.29%1.40%
2021-08-313.733.793.673.71-0.54%-0.16%-3.84%37,606,200139,742,00066%3.72-0.51%3.80-3.70%3.941.16%3.86-0.05%1.35%
2021-08-303.773.833.663.73-1.84%-0.13%-3.37%55,609,300207,724,000103%3.74-3.29%3.95-1.38%3.90-0.23%3.86-0.26%1.36%
2021-08-273.984.103.733.80-4.76%-1.61%-1.81%105,316,000406,726,000224%3.86-5.23%4.001.70%3.90-0.08%3.870.13%1.39%
2021-08-264.084.363.903.99-2.21%-2.09%3.23%157,688,600642,584,000450%4.080.92%3.934.13%3.914.10%3.874.49%1.38%
2021-08-254.004.083.904.089.97%1.04%10.30%67,865,500274,058,000341%4.0410.93%3.784.89%3.754.80%3.704.61%0.94%
2021-08-243.363.713.353.7110.09%1.92%4.92%100,956,600367,489,000667%3.648.79%3.608.20%3.587.41%3.545.68%0.50%
2021-08-233.303.403.293.372.12%0.72%0.72%9,216,70030,838,000154%3.351.39%3.330.39%3.330.00%3.35-0.03%-0.08%
2021-08-203.323.323.283.30-0.60%0.00%-1.40%5,219,30017,226,00091%3.30-0.63%3.32-0.66%3.33-0.27%3.35-0.09%-0.11%
2021-08-193.343.343.313.32-0.60%-0.03%-0.90%4,119,70013,682,00070%3.32-0.15%3.34-0.27%3.34-0.21%3.35-0.18%-0.13%
2021-08-183.323.343.313.340.60%0.42%-0.48%4,933,30016,410,00076%3.33-0.75%3.35-0.21%3.35-0.24%3.36-0.77%-0.15%
2021-08-173.363.393.323.32-1.48%-0.93%-1.83%8,637,20028,939,000113%3.35-0.24%3.35-0.15%3.36-0.09%3.38-0.03%-0.11%
2021-08-163.353.373.343.370.60%0.33%-0.38%4,881,30016,397,00064%3.360.24%3.36-0.12%3.360.03%3.380.12%-0.12%
2021-08-133.353.373.333.35-0.30%-0.03%-0.86%5,304,50017,773,00069%3.35-0.39%3.36-0.06%3.360.15%3.380.03%-0.16%
2021-08-123.383.393.353.36-0.59%-0.12%-0.53%5,618,70018,900,00074%3.36-0.12%3.360.06%3.36-0.15%3.380.09%-0.18%
2021-08-113.373.383.363.380.00%0.36%0.15%6,913,30023,285,00092%3.370.27%3.360.42%3.36-1.15%3.380.18%-0.21%
2021-08-103.373.383.343.380.30%0.63%0.33%4,725,20015,873,00061%3.360.06%3.35-0.30%3.400.09%3.37-0.15%-0.27%
2021-08-093.343.383.303.370.00%0.39%-0.12%6,104,40020,493,00076%3.360.81%3.36-1.58%3.400.15%3.37-0.27%-0.27%