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:
贵绳股份( 600992.SH 上证)
板块 :金属制品   
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
2021-09-178.308.407.988.13-2.52%-0.05%-8.54%7,665,70062,356,000105%8.13-4.61%8.47-3.15%8.62-2.20%8.89-1.31%-0.63%
2021-09-168.538.748.338.34-2.91%-2.19%-7.41%5,664,20048,301,00079%8.53-2.36%8.74-1.29%8.82-1.21%9.01-0.65%-0.49%
2021-09-159.009.008.568.59-4.87%-1.64%-5.25%8,442,70073,732,000115%8.73-2.91%8.86-1.25%8.93-1.23%9.07-0.88%-0.47%
2021-09-148.929.108.919.031.35%0.39%-1.27%5,235,10047,088,00067%9.000.72%8.97-0.30%9.04-1.01%9.15-0.66%-0.45%
2021-09-138.949.078.878.91-0.45%-0.24%-3.23%4,728,30042,230,00056%8.93-0.56%9.00-0.86%9.13-0.01%9.21-1.19%-0.36%
2021-09-109.079.128.868.95-1.21%-0.35%-3.95%5,476,60049,186,00055%8.98-0.73%9.08-1.41%9.13-0.25%9.32-1.28%-0.20%
2021-09-099.179.178.989.06-1.63%0.14%-4.02%7,721,40069,859,00067%9.05-1.56%9.210.08%9.15-0.29%9.44-0.54%0.01%
2021-09-089.329.329.099.21-0.75%0.22%-2.95%6,274,80057,666,00052%9.19-1.77%9.200.22%9.18-0.37%9.49-0.22%0.10%
2021-09-079.119.579.059.281.64%-0.81%-2.43%8,703,60081,430,00069%9.363.96%9.180.71%9.21-0.50%9.510.35%0.16%
2021-09-069.039.158.809.131.22%1.44%-3.67%6,727,80060,548,00047%9.00-1.50%9.11-1.16%9.26-1.77%9.480.12%0.14%
2021-09-039.209.318.989.02-3.53%-1.28%-4.72%8,528,30077,926,00058%9.14-0.45%9.22-1.32%9.43-1.71%9.470.03%0.14%
2021-09-029.219.378.989.350.97%1.87%-1.20%8,440,50077,463,00055%9.18-1.24%9.34-2.00%9.59-0.58%9.46-0.41%0.15%
2021-09-019.499.598.969.26-2.83%-0.36%-2.56%14,754,800137,118,00088%9.29-2.74%9.53-2.28%9.65-0.52%9.50-0.72%0.29%
2021-08-319.639.759.409.53-0.21%-0.26%-0.44%10,115,40096,653,00054%9.56-1.69%9.76-0.12%9.701.00%9.570.30%0.54%
2021-08-309.8110.139.499.55-4.50%-1.74%0.07%17,992,700174,874,00097%9.72-1.73%9.770.50%9.601.11%9.540.41%0.57%
2021-08-279.4810.199.3810.005.15%1.11%5.22%19,982,400197,629,000113%9.892.50%9.723.00%9.501.59%9.500.79%0.60%
2021-08-269.619.909.459.51-1.04%-1.44%0.85%13,325,400128,576,00076%9.651.15%9.441.55%9.35-0.33%9.430.39%0.58%
2021-08-259.519.669.339.610.52%0.74%2.31%13,875,500132,361,00079%9.543.34%9.290.86%9.38-1.14%9.390.34%0.63%
2021-08-249.099.568.799.564.14%3.56%2.13%20,789,300191,906,000110%9.231.04%9.21-1.92%9.49-0.07%9.360.13%0.76%
2021-08-239.129.278.959.180.55%0.48%-1.81%13,954,400127,491,00076%9.14-1.32%9.39-2.37%9.49-0.18%9.350.10%0.79%
2021-08-209.639.709.069.13-3.79%-1.38%-2.25%15,264,100141,322,00086%9.26-3.87%9.620.09%9.510.18%9.340.22%0.77%
2021-08-199.899.989.449.49-2.06%-1.46%1.82%23,576,100227,071,000143%9.63-1.37%9.610.90%9.490.90%9.320.90%0.68%
2021-08-188.979.968.909.697.07%-0.77%4.90%36,719,100358,545,000231%9.777.40%9.533.89%9.412.54%9.241.82%0.57%
2021-08-178.969.358.839.05-0.77%-0.46%-0.24%11,667,800106,085,00082%9.09-1.94%9.17-0.16%9.180.15%9.070.59%0.38%
2021-08-169.309.769.059.12-1.94%-1.64%1.12%14,577,200135,162,000108%9.271.58%9.180.20%9.160.63%9.020.70%0.36%
2021-08-139.059.308.939.302.20%1.88%3.84%14,501,800132,367,000111%9.13-0.23%9.170.31%9.100.41%8.960.57%0.32%
2021-08-129.219.299.069.10-1.94%-0.54%2.19%12,892,400117,949,000104%9.15-0.60%9.140.59%9.070.32%8.910.91%0.30%
2021-08-118.919.398.759.283.23%0.83%5.16%20,800,600191,455,000168%9.201.89%9.081.43%9.040.90%8.831.65%0.25%
2021-08-108.889.218.828.991.12%-0.48%3.55%14,696,400132,756,000127%9.031.30%8.96-0.02%8.961.34%8.680.46%0.08%
2021-08-098.879.098.768.890.00%-0.30%2.87%10,487,60093,523,00091%8.920.37%8.960.20%8.840.76%8.64-0.13%0.08%