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景谷( 600265.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
2022-08-1716.0416.3515.9516.011.01%-0.81%4.56%428,5006,916,000123%16.142.76%15.861.26%15.631.09%15.311.51%-0.13%
2022-08-1615.5815.9115.5015.851.08%0.92%5.08%322,3005,062,00081%15.710.36%15.661.37%15.460.68%15.080.77%-0.29%
2022-08-1515.8615.8615.6015.68-1.26%0.20%4.75%323,8005,067,00070%15.650.00%15.450.71%15.360.74%14.97-0.55%-0.37%
2022-08-1215.2416.0015.2415.884.20%1.48%5.50%613,7009,604,000113%15.653.98%15.341.97%15.241.78%15.05-3.51%-0.17%
2022-08-1114.8715.2614.8715.242.21%1.26%-2.31%457,4006,884,00050%15.050.60%15.050.15%14.980.77%15.60-0.26%1.41%
2022-08-1014.8815.0914.8814.91-1.00%-0.34%-4.67%139,9002,093,00016%14.96-0.80%15.020.54%14.860.60%15.64-0.08%1.54%
2022-08-0915.0015.2314.8715.06-0.20%-0.15%-3.78%300,1004,526,00035%15.080.57%14.941.06%14.770.28%15.65-0.13%1.61%
2022-08-0814.7015.1814.7015.091.55%0.62%-3.71%295,6004,433,00035%15.001.34%14.790.74%14.73-1.53%15.670.16%1.65%
2022-08-0514.6214.9814.6114.861.09%0.41%-5.03%396,3005,865,00047%14.801.31%14.68-0.07%14.96-4.94%15.650.46%1.70%
2022-08-0414.4014.7714.4014.701.31%0.64%-5.62%374,2005,466,00043%14.61-0.31%14.69-2.26%15.74-0.46%15.580.37%1.79%
2022-08-0314.6114.9314.2614.51-0.68%-0.98%-6.49%877,70012,861,000102%14.65-0.62%15.03-5.95%15.81-1.08%15.52-0.15%1.80%
2022-08-0215.1915.4114.6114.61-5.01%-0.92%-5.98%1,056,60015,580,000134%14.75-5.44%15.98-1.70%15.98-1.62%15.54-0.05%1.79%
2022-08-0115.6016.1015.2315.38-1.60%-1.37%-1.08%1,103,60017,209,000164%15.59-5.19%16.25-1.17%16.25-0.28%15.551.45%1.63%
2022-07-2917.0017.0815.6315.63-4.98%-4.97%1.98%3,667,70060,322,000638%16.450.07%16.451.85%16.2913.32%15.3312.29%1.43%
2022-07-2816.4516.4516.4516.454.98%0.09%20.52%96,2001,581,00043%16.444.82%16.1513.56%14.382.79%13.651.10%0.18%
2022-07-2715.6715.6715.6715.675.03%-0.06%16.07%8,100127,0003%15.685.47%14.220.57%13.991.07%13.500.60%0.03%
2022-07-2614.9214.9214.9214.925.00%0.36%11.18%18,700278,0006%14.875.26%14.141.25%13.841.24%13.420.25%-0.04%
2022-07-2214.2914.4014.0214.210.00%0.62%6.16%252,7003,569,00078%14.120.01%13.961.42%13.671.40%13.390.65%-0.06%
2022-07-2113.7014.2913.4814.214.41%0.63%6.85%598,9008,457,000182%14.123.43%13.773.74%13.481.93%13.301.43%-0.05%
2022-07-2013.2313.9013.1513.612.72%-0.31%3.80%435,0005,939,000137%13.654.25%13.271.64%13.231.18%13.110.39%-0.11%
2022-07-1912.9813.2912.8113.252.08%1.18%1.45%241,3003,160,00075%13.101.94%13.06-0.11%13.070.48%13.06-0.20%-0.02%
2022-07-1812.7813.0212.7012.981.41%1.04%-0.82%291,2003,741,00080%12.85-2.30%13.07-0.47%13.01-0.38%13.09-1.69%0.20%
2022-07-1513.2513.5812.7012.80-3.54%-2.66%-3.85%552,0007,259,000130%13.15-0.42%13.131.30%13.060.32%13.31-0.58%0.60%
2022-07-1413.1413.4413.0413.270.76%0.49%-0.89%158,2002,089,00037%13.211.21%12.97-0.03%13.020.18%13.39-0.15%0.72%
2022-07-1313.0313.2512.8813.172.57%0.94%-1.78%238,6003,113,00049%13.051.99%12.97-0.07%12.99-0.46%13.41-0.47%0.73%
2022-07-1213.1713.1712.5812.84-1.61%0.38%-4.69%332,4004,252,00057%12.79-2.44%12.98-0.51%13.05-0.73%13.470.01%0.92%
2022-07-1112.9913.3112.9913.050.46%-0.47%-3.13%281,2003,687,00040%13.110.50%13.05-0.54%13.15-2.34%13.470.02%1.10%
2022-07-0812.7013.2812.7012.990.78%-0.44%-3.56%349,9004,565,00050%13.050.37%13.12-0.52%13.46-0.78%13.470.72%1.08%
2022-07-0713.2513.2612.7812.89-2.79%-0.84%-3.61%414,1005,383,00057%13.00-2.46%13.18-3.38%13.57-0.43%13.370.87%0.93%
2022-07-0613.1413.5713.1413.260.00%-0.50%0.02%346,6004,619,00048%13.330.73%13.65-0.60%13.63-0.27%13.261.31%0.71%