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:
泉阳泉( 600189.SH 上证)
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
2021-09-248.688.928.618.66-1.59%-0.77%-3.50%9,622,00083,973,000105%8.73-1.57%8.76-0.08%8.78-0.41%8.97-0.77%-0.23%
2021-09-238.639.068.628.801.97%-0.74%-2.70%11,028,80097,780,000120%8.872.36%8.770.00%8.82-0.73%9.04-0.52%-0.17%
2021-09-228.928.928.618.63-3.25%-0.37%-5.07%8,545,20074,016,00091%8.66-0.96%8.77-0.96%8.88-1.27%9.09-0.88%-0.13%
2021-09-178.808.948.578.921.02%1.99%-2.75%9,592,00083,896,00095%8.75-1.92%8.85-1.84%9.00-1.26%9.17-0.50%-0.04%
2021-09-168.909.068.828.83-1.78%-0.98%-4.21%7,246,40064,614,00067%8.92-0.19%9.02-0.98%9.11-0.76%9.22-0.02%-0.02%
2021-09-159.009.058.808.99-0.55%0.63%-2.49%6,549,30058,514,00060%8.93-2.31%9.11-1.04%9.18-0.77%9.220.00%-0.18%
2021-09-149.269.338.999.04-2.16%-1.15%-1.95%10,073,00092,115,00093%9.15-0.36%9.20-0.61%9.25-0.27%9.220.15%-0.21%
2021-09-139.289.369.089.24-0.22%0.68%0.37%10,440,50095,819,00099%9.18-1.44%9.26-0.70%9.28-0.45%9.210.08%-0.29%
2021-09-109.369.439.219.26-0.32%-0.56%0.66%7,893,80073,508,00077%9.31-0.05%9.320.20%9.320.32%9.200.16%-0.38%
2021-09-099.439.439.259.29-0.54%-0.29%1.15%7,473,80069,634,00072%9.32-0.23%9.31-0.18%9.290.48%9.18-0.01%-0.47%
2021-09-089.249.439.209.341.08%0.02%1.69%10,786,500100,721,000104%9.340.83%9.320.52%9.250.56%9.19-0.14%-0.56%
2021-09-079.239.419.209.24-1.39%-0.23%0.46%10,268,10095,093,000100%9.26-0.97%9.270.61%9.200.51%9.20-0.14%-0.59%
2021-09-069.209.579.109.370.21%0.19%1.73%15,649,800146,354,000155%9.351.51%9.221.26%9.150.80%9.210.02%-0.62%
2021-09-038.909.388.849.354.70%1.49%1.53%17,876,100164,691,000187%9.212.92%9.101.47%9.080.52%9.21-0.28%-0.55%
2021-09-029.039.058.908.93-1.22%-0.25%-3.30%7,605,90068,089,00079%8.95-0.68%8.97-0.47%9.03-0.74%9.24-1.59%-0.43%
2021-09-018.899.128.859.040.44%0.30%-3.67%8,908,40080,292,00082%9.010.81%9.01-0.46%9.10-1.16%9.38-0.39%-0.15%
2021-08-319.039.098.829.00-0.66%0.66%-4.47%7,922,20070,832,00073%8.94-1.56%9.06-1.28%9.20-0.99%9.42-0.58%-0.09%
2021-08-309.159.229.019.06-0.77%-0.25%-4.39%8,064,50073,249,00072%9.08-0.45%9.17-1.53%9.29-0.71%9.48-0.83%-0.02%
2021-08-279.279.279.019.13-1.51%0.07%-4.45%9,826,40089,653,00085%9.12-2.18%9.31-1.16%9.36-0.52%9.56-0.74%0.10%
2021-08-269.409.469.229.27-2.01%-0.61%-3.70%7,654,30071,394,00066%9.33-1.83%9.42-0.33%9.41-1.82%9.63-0.90%0.21%
2021-08-259.339.659.339.460.42%-0.43%-2.60%9,465,60089,934,00076%9.500.83%9.450.55%9.580.04%9.71-0.50%0.37%
2021-08-249.539.549.359.42-0.11%-0.03%-3.50%8,898,00083,846,00067%9.42-0.13%9.40-2.42%9.58-0.27%9.76-0.42%0.52%
2021-08-239.419.529.359.430.21%-0.05%-3.80%9,162,30086,447,00057%9.440.70%9.64-0.09%9.61-0.87%9.800.74%0.64%
2021-08-209.739.739.099.41-4.08%0.44%-3.30%14,914,200139,736,00083%9.37-5.74%9.64-0.98%9.69-1.17%9.730.93%0.43%
2021-08-199.7610.209.569.812.62%-1.31%1.75%18,965,900188,516,000110%9.945.20%9.740.51%9.80-0.43%9.641.20%0.08%
2021-08-189.439.569.279.561.49%1.17%0.35%7,804,40073,746,00043%9.45-1.57%9.69-1.21%9.85-0.77%9.530.23%-0.27%
2021-08-179.839.919.409.42-4.75%-1.88%-0.89%11,142,100106,966,00061%9.60-3.24%9.81-1.82%9.92-0.15%9.510.06%-0.50%
2021-08-169.8510.139.809.890.41%-0.31%4.12%12,431,900123,331,00071%9.920.23%9.99-0.11%9.941.86%9.500.34%-0.70%
2021-08-139.7410.149.739.85-0.51%-0.48%4.05%10,603,700104,956,00061%9.90-2.00%10.000.56%9.762.09%9.470.38%-0.85%
2021-08-129.9610.498.969.900.00%-1.98%4.97%17,271,600174,440,000103%10.101.32%9.952.94%9.562.03%9.430.78%-1.06%