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:
盛通股份( 002599.SZ 深证)
板块 :造纸、印刷   
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
2021-07-263.723.773.683.72-1.85%0.19%-3.50%2,890,00010,730,000107%3.71-2.73%3.79-1.58%3.82-0.86%3.86-0.49%0.12%
2021-07-233.863.863.783.79-1.81%-0.71%-2.17%2,978,50011,368,000104%3.82-1.09%3.85-0.47%3.85-0.26%3.870.21%0.19%
2021-07-223.863.893.833.86-0.52%0.03%-0.16%2,136,2008,244,00076%3.86-0.85%3.870.08%3.86-0.08%3.870.34%0.13%
2021-07-213.923.943.863.880.26%-0.31%0.70%2,251,3008,763,00077%3.890.99%3.870.39%3.87-0.08%3.850.13%0.05%
2021-07-203.883.893.823.870.00%0.42%0.57%1,872,7007,218,00065%3.850.10%3.85-0.16%3.87-0.46%3.850.05%0.01%
2021-07-193.883.903.813.870.52%0.52%0.62%1,945,1007,488,00067%3.85-0.05%3.86-0.46%3.89-0.05%3.850.13%-0.02%
2021-07-163.903.903.833.85-0.77%-0.05%0.23%2,628,30010,124,00091%3.85-0.52%3.88-0.69%3.890.49%3.840.16%-0.07%
2021-07-153.863.913.833.88-0.77%0.21%1.17%2,452,2009,496,00088%3.87-0.77%3.900.10%3.870.60%3.840.13%-0.11%
2021-07-143.943.943.883.910.00%0.21%2.09%2,794,80010,905,000102%3.90-0.54%3.900.98%3.850.31%3.830.21%-0.15%
2021-07-133.923.953.893.910.77%-0.33%2.30%4,062,40015,935,000152%3.921.13%3.861.47%3.830.66%3.820.34%-0.22%
2021-07-123.823.933.823.882.92%0.03%1.86%5,034,30019,527,000179%3.884.00%3.811.20%3.810.90%3.810.18%-0.36%
2021-07-093.773.783.693.770.80%1.07%-0.84%2,590,1009,660,00098%3.73-0.72%3.76-0.77%3.78-0.19%3.80-0.37%-0.55%
2021-07-083.803.823.713.74-1.84%-0.45%-1.99%3,651,40013,719,000140%3.76-1.57%3.79-0.47%3.78-0.45%3.82-0.44%-0.63%
2021-07-073.833.853.793.81-0.52%-0.18%-0.60%1,628,7006,216,00065%3.82-0.18%3.810.48%3.80-0.08%3.83-0.31%-0.60%
2021-07-063.803.843.783.830.79%0.16%-0.39%2,082,2007,963,00076%3.821.16%3.790.11%3.80-0.21%3.85-0.26%-0.60%
2021-07-053.773.803.763.800.80%0.53%-1.43%2,003,2007,573,00071%3.780.69%3.79-0.45%3.81-0.39%3.86-0.34%-0.58%
2021-07-023.763.793.733.770.00%0.43%-2.53%1,600,8006,009,00055%3.75-1.50%3.80-0.58%3.83-0.39%3.87-0.26%-0.55%
2021-07-013.823.853.773.77-1.31%-1.08%-2.78%2,301,6008,771,00075%3.81-0.39%3.82-0.39%3.84-0.39%3.88-0.26%-0.54%
2021-06-303.833.853.803.82-0.26%-0.16%-1.75%2,323,4008,890,00070%3.83-0.08%3.84-0.31%3.86-0.44%3.89-0.54%-0.55%
2021-06-293.913.913.803.83-1.29%0.03%-2.02%5,362,10020,534,000143%3.83-1.16%3.85-0.77%3.87-0.72%3.91-0.99%-0.53%
2021-06-283.903.903.853.88-0.51%0.15%-1.72%2,289,7008,871,00057%3.87-0.08%3.88-0.41%3.90-0.28%3.95-1.72%-0.41%
2021-06-253.893.913.833.900.52%0.59%-2.91%2,273,4008,814,00044%3.88-0.31%3.90-0.41%3.91-0.05%4.02-1.18%-0.17%
2021-06-243.923.933.863.88-0.77%-0.23%-4.55%3,064,60011,917,00048%3.89-0.66%3.91-0.36%3.91-0.15%4.07-0.20%0.03%
2021-06-233.933.973.883.91-1.01%-0.13%-4.00%3,701,70014,493,00059%3.92-0.61%3.930.15%3.92-0.56%4.07-0.29%0.06%
2021-06-223.943.973.913.950.25%0.28%-3.30%2,454,0009,666,00038%3.940.15%3.920.15%3.94-0.81%4.09-0.02%0.11%
2021-06-213.923.983.893.940.00%0.18%-3.57%2,727,80010,728,00039%3.930.87%3.92-0.71%3.97-2.14%4.09-0.02%0.12%
2021-06-183.903.963.833.941.55%1.05%-3.60%3,618,20014,107,00051%3.90-0.46%3.94-1.25%4.06-1.39%4.09-0.20%0.13%
2021-06-173.953.993.883.88-1.27%-0.94%-5.25%4,417,00017,302,00062%3.92-1.68%3.99-2.73%4.12-0.41%4.10-0.29%0.17%
2021-06-164.074.103.923.93-2.96%-1.36%-4.31%6,607,30026,326,00090%3.98-1.39%4.11-1.54%4.13-0.46%4.11-0.34%0.24%
2021-06-154.064.133.984.050.00%0.25%-1.72%8,253,60033,343,000103%4.04-4.08%4.17-0.67%4.15-0.12%4.120.20%0.38%