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:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   
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
2021-04-1611.8111.8111.5711.62-1.61%-0.50%2.37%10,875,100126,994,00052%11.68-1.02%11.681.49%11.49-0.01%11.350.47%0.60%
2021-04-1511.8612.0611.6311.81-1.25%0.10%4.53%13,345,200157,441,00065%11.801.40%11.510.96%11.490.07%11.300.88%0.50%
2021-04-1411.0612.0011.0011.967.17%2.79%6.80%29,155,300339,212,000136%11.644.63%11.400.58%11.480.39%11.201.12%0.41%
2021-04-1311.1511.3010.9611.16-0.45%0.36%0.77%18,874,000209,873,00090%11.12-1.95%11.34-1.66%11.440.16%11.080.43%0.32%
2021-04-1211.7011.7911.1211.21-3.94%-1.16%1.65%22,418,800254,262,000113%11.34-2.67%11.53-0.43%11.421.61%11.030.70%0.29%
2021-04-0911.5211.8011.4911.670.60%0.15%6.57%12,774,500148,847,00070%11.65-0.15%11.581.53%11.240.91%10.950.69%0.26%
2021-04-0811.5611.8111.4611.60-0.68%-0.60%6.66%18,306,300213,626,000102%11.671.65%11.402.88%11.141.63%10.880.83%0.24%
2021-04-0711.1711.7511.1111.683.36%1.73%8.29%27,240,000312,754,000154%11.482.78%11.091.99%10.961.97%10.790.89%0.24%
2021-04-0610.6911.4110.6211.304.73%1.15%5.70%29,894,300333,957,000178%11.175.21%10.872.26%10.751.74%10.690.52%0.18%
2021-04-0210.9811.1510.2910.790.00%1.62%1.45%28,613,900303,812,000178%10.62-0.99%10.630.51%10.560.48%10.64-0.51%0.12%
2021-04-0110.7710.8410.6510.79-0.28%0.62%0.94%12,563,200134,733,00085%10.721.29%10.580.76%10.510.39%10.69-0.52%0.18%
2021-03-3110.1810.8510.1010.825.46%2.20%0.69%21,254,800225,022,000130%10.591.26%10.500.76%10.47-0.10%10.75-0.10%0.27%
2021-03-3010.5010.7610.2010.26-2.38%-1.87%-4.62%17,996,300188,158,000109%10.460.54%10.420.02%10.48-1.07%10.760.24%0.24%
2021-03-2910.3910.5310.1810.511.25%1.07%-2.06%12,946,200134,625,00077%10.400.24%10.41-1.05%10.60-1.33%10.730.15%0.12%
2021-03-2610.3710.4810.2910.38-0.10%0.06%-3.13%12,078,200125,303,00074%10.37-0.96%10.52-1.90%10.74-1.32%10.720.43%0.05%
2021-03-2510.4810.6810.3410.39-1.89%-0.80%-2.62%11,231,100117,634,00070%10.47-2.11%10.73-1.64%10.88-0.98%10.670.45%-0.04%
2021-03-2410.8310.9210.5810.59-3.38%-1.03%-0.29%13,493,600144,384,00085%10.70-2.28%10.91-1.15%10.990.29%10.620.83%-0.16%
2021-03-2311.0111.3010.8010.96-0.72%0.09%4.04%14,458,000158,317,00089%10.95-0.87%11.03-0.32%10.961.27%10.530.31%-0.29%
2021-03-2211.1811.4010.9011.040.27%-0.05%5.13%15,636,200172,715,00093%11.05-0.48%11.071.20%10.821.15%10.50-0.11%-0.38%
2021-03-1911.0511.2610.9611.01-2.13%-0.80%4.73%15,926,700176,774,00092%11.100.32%10.942.22%10.701.94%10.510.08%-0.36%
2021-03-1810.8411.2510.8411.254.26%1.68%7.09%25,180,800278,602,000143%11.063.69%10.703.13%10.492.90%10.510.44%-0.34%
2021-03-1710.3610.8610.2610.793.95%1.12%3.16%21,365,400227,972,000122%10.674.17%10.383.35%10.201.87%10.46-0.40%-0.37%
2021-03-169.9110.449.8610.384.74%1.34%-1.15%18,725,700191,804,000105%10.243.44%10.041.63%10.01-1.00%10.50-1.03%-0.27%
2021-03-159.8910.029.719.91-0.70%0.08%-6.60%8,127,30080,476,00042%9.900.73%9.88-0.61%10.11-2.15%10.61-0.53%-0.09%
2021-03-129.9310.059.639.980.50%1.53%-6.44%12,936,900127,175,00063%9.83-0.81%9.94-2.60%10.33-1.71%10.67-0.48%0.02%
2021-03-119.8110.069.709.931.33%0.20%-7.35%12,928,300128,114,00061%9.91-1.09%10.20-2.96%10.51-1.23%10.72-0.72%0.14%
2021-03-1010.5310.589.809.80-6.31%-2.19%-9.23%22,248,200222,911,000100%10.02-4.95%10.52-2.74%10.65-2.12%10.80-0.49%0.30%
2021-03-0910.8110.9310.0210.46-3.59%-0.77%-3.59%23,465,300247,346,000109%10.54-4.40%10.81-1.07%10.88-1.29%10.85-0.56%0.41%
2021-03-0810.9411.2410.8010.850.18%-1.60%-0.55%20,406,200225,001,00099%11.031.05%10.93-0.33%11.020.27%10.910.11%0.59%
2021-03-0510.4811.1810.4810.830.00%-0.75%-0.62%19,423,600211,957,00092%10.910.72%10.96-0.78%10.990.56%10.900.27%0.71%