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
2021-09-2422.7522.8122.3422.56-0.84%0.20%-0.38%112,5002,533,00062%22.52-0.96%22.63-0.58%22.71-0.15%22.65-0.29%-0.05%
2021-09-2322.6622.8822.6622.750.40%0.07%0.18%90,3002,053,00039%22.740.33%22.760.04%22.750.45%22.710.71%-0.13%
2021-09-2223.0523.0522.5222.66-1.99%0.00%0.49%142,5003,229,00051%22.66-0.82%22.75-0.08%22.640.40%22.551.33%-0.35%
2021-09-1722.9523.2322.6923.121.85%1.19%3.89%211,8004,839,00067%22.850.63%22.771.08%22.55-0.29%22.250.88%-0.64%
2021-09-1622.3022.8922.2922.700.09%-0.02%2.91%129,4002,938,00036%22.71-0.08%22.530.43%22.620.07%22.060.63%-0.91%
2021-09-1522.2022.9722.1922.681.52%-0.19%3.46%148,7003,379,00034%22.722.88%22.43-0.68%22.60-0.40%21.92-0.38%-1.25%
2021-09-1421.8022.3821.8022.340.63%1.14%1.52%118,7002,622,00023%22.09-1.50%22.59-0.31%22.690.80%22.01-0.82%-1.38%
2021-09-1323.0523.0522.2022.20-3.90%-1.00%0.06%404,2009,064,00075%22.43-2.61%22.66-0.93%22.511.80%22.19-0.50%-1.39%
2021-09-1022.7923.4422.5723.101.36%0.32%3.60%280,9006,468,00055%23.031.97%22.871.94%22.121.34%22.30-1.10%-1.40%
2021-09-0922.2322.9022.2322.791.70%0.92%1.08%151,8003,428,00027%22.58-1.24%22.432.29%21.820.57%22.55-0.97%-1.28%
2021-09-0822.8523.3922.3122.410.31%-1.99%-1.57%599,40013,706,000106%22.874.24%21.932.38%21.700.03%22.77-1.10%-1.14%
2021-09-0721.2822.3421.0022.344.98%1.85%-2.96%570,10012,505,00099%21.944.59%21.420.41%21.69-1.36%23.02-1.50%-0.96%
2021-09-0621.1121.3920.6621.280.28%1.46%-8.95%588,60012,345,00090%20.97-1.88%21.33-2.23%21.99-1.94%23.37-1.55%-0.85%
2021-09-0321.6922.1820.9021.22-2.21%-0.72%-10.62%671,60014,355,000103%21.37-0.67%21.82-2.90%22.43-3.30%23.74-1.80%-0.68%
2021-09-0221.7322.1221.3921.70-3.64%0.85%-10.25%997,60021,465,000161%21.52-5.66%22.47-4.79%23.20-5.04%24.18-2.81%-0.37%
2021-09-0123.6523.6822.5222.52-4.98%-1.26%-9.47%609,00013,890,000116%22.81-4.54%23.60-4.44%24.43-3.30%24.88-1.61%0.03%
2021-08-3124.7024.7723.5323.70-4.32%-0.80%-6.26%524,90012,541,000108%23.89-4.18%24.70-3.55%25.26-0.04%25.28-0.90%0.37%
2021-08-3024.5825.3024.5824.77-1.12%-0.66%-2.91%247,2006,164,00055%24.94-1.94%25.61-1.10%25.270.33%25.51-0.64%0.64%
2021-08-2726.2526.2525.0525.05-5.01%-1.49%-2.43%498,80012,684,00097%25.43-3.65%25.892.45%25.19-0.29%25.680.10%1.02%
2021-08-2626.1726.6025.8526.370.76%-0.09%2.81%324,9008,575,00068%26.391.35%25.271.40%25.26-0.01%25.650.44%1.15%
2021-08-2525.3126.9325.1626.171.99%0.49%2.48%443,20011,542,00095%26.046.18%24.920.21%25.26-0.16%25.540.66%1.21%
2021-08-2424.0525.6823.4025.664.39%4.62%1.15%949,50023,288,000196%24.53-0.70%24.87-2.68%25.30-2.04%25.37-0.40%1.27%
2021-08-2325.5925.7924.5824.58-4.99%-0.49%-3.50%557,60013,773,000129%24.70-5.36%25.55-3.04%25.83-1.68%25.470.17%1.50%
2021-08-2026.7726.7725.8525.87-2.74%-0.88%1.74%341,5008,913,00083%26.10-1.72%26.36-0.02%26.270.64%25.431.29%1.76%
2021-08-1926.6026.8926.2626.60-0.08%0.16%5.95%288,4007,659,00069%26.560.47%26.360.42%26.100.91%25.111.19%1.86%
2021-08-1825.9226.7925.9026.622.70%0.71%7.29%382,10010,100,00091%26.431.23%26.251.21%25.871.64%24.811.82%1.84%
2021-08-1726.3426.6625.8025.92-1.59%-0.73%6.37%330,7008,635,00077%26.11-0.45%25.941.09%25.451.09%24.371.78%1.80%
2021-08-1625.6026.5525.3726.344.15%0.42%10.01%947,70024,858,000221%26.235.44%25.665.30%25.183.13%23.943.19%1.71%
2021-08-1324.0925.2924.0925.294.98%1.66%9.00%312,4007,772,00084%24.883.48%24.370.35%24.411.46%23.201.39%1.35%
2021-08-1224.1024.1923.8224.090.00%0.20%5.27%182,4004,385,00049%24.04-0.30%24.28-0.29%24.061.01%22.890.99%1.21%