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
2020-09-2210.5810.9610.5010.64-0.56%-0.79%-3.03%11,457,700122,879,00064%10.73-0.31%10.750.51%10.67-0.49%10.97-1.14%-1.43%
2020-09-2110.8210.8910.6110.70-2.10%-0.54%-3.59%13,826,800148,754,00077%10.760.07%10.690.45%10.73-0.84%11.10-2.60%-1.34%
2020-09-1810.6210.9710.5310.933.02%1.66%-4.07%16,711,500179,662,00085%10.751.91%10.64-0.65%10.82-0.70%11.39-1.57%-1.06%
2020-09-1710.5810.7510.3010.610.28%0.57%-8.34%13,840,000146,012,00070%10.55-0.67%10.71-1.61%10.89-0.94%11.58-1.97%-0.94%
2020-09-1610.9710.9710.4510.58-2.58%-0.39%-10.41%23,963,800254,513,000118%10.62-2.20%10.89-1.85%11.00-2.06%11.81-2.79%-0.79%
2020-09-1511.4011.4210.6010.86-3.98%0.00%-10.60%30,520,500331,449,000147%10.86-5.11%11.09-2.19%11.23-3.12%12.15-2.10%-0.65%
2020-09-1411.5211.6511.2111.31-1.05%-1.18%-8.85%13,038,300149,226,00066%11.451.42%11.34-0.47%11.59-3.88%12.41-0.38%-0.57%
2020-09-1111.0611.6310.9011.432.88%1.28%-8.23%13,047,500147,244,00064%11.29-0.03%11.40-2.68%12.06-2.27%12.46-0.26%-0.62%
2020-09-1011.3011.5511.0211.11-0.71%-1.58%-11.03%12,172,100137,403,00057%11.29-1.90%11.71-5.41%12.34-2.54%12.49-0.42%-0.67%
2020-09-0912.3112.3111.1911.19-9.98%-2.75%-10.77%24,353,600280,237,000112%11.51-8.16%12.38-4.92%12.66-3.26%12.54-1.09%-0.64%
2020-09-0812.4212.9112.3012.43-1.82%-0.79%-1.96%12,235,700153,302,00064%12.53-5.08%13.02-1.56%13.090.77%12.68-0.22%-0.45%
2020-09-0713.2213.8012.4512.66-4.24%-4.08%-0.36%23,651,800312,173,000129%13.200.26%13.230.50%12.991.43%12.710.17%-0.36%
2020-09-0413.0013.4012.8113.22-0.45%0.42%4.23%12,374,700162,918,00070%13.17-1.11%13.162.15%12.801.55%12.68-0.35%-0.29%
2020-09-0313.3413.5413.1013.28-0.60%-0.25%4.34%16,168,200215,252,00089%13.311.89%12.882.08%12.611.33%12.73-0.44%-0.11%
2020-09-0212.5013.5012.3513.366.45%2.25%4.51%27,069,400353,677,000142%13.075.03%12.623.23%12.441.25%12.78-1.42%0.07%
2020-09-0112.2312.7212.1512.553.98%0.88%-3.22%26,891,300334,516,000130%12.442.35%12.230.70%12.29-0.50%12.97-1.30%0.36%
2020-08-3112.0412.3711.9712.070.33%-0.70%-8.14%15,540,400188,895,00075%12.161.39%12.14-0.94%12.35-1.52%13.14-0.93%0.67%
2020-08-2812.1912.2811.8612.03-1.15%0.34%-9.29%19,756,700236,855,00086%11.99-2.36%12.26-2.45%12.54-2.60%13.26-0.73%0.94%
2020-08-2712.3412.8811.9812.17-0.81%-0.89%-8.91%19,854,800243,798,00081%12.28-2.46%12.56-2.73%12.88-2.61%13.36-0.08%1.21%
2020-08-2612.9713.0912.1612.27-3.54%-2.53%-8.23%14,286,600179,851,00060%12.59-2.62%12.92-2.13%13.22-2.87%13.370.76%1.35%
2020-08-2513.2013.2812.6612.72-3.34%-1.60%-4.14%14,500,600187,446,00060%12.93-2.24%13.20-1.98%13.61-1.02%13.270.67%1.38%
2020-08-2413.4913.4913.1013.16-2.73%-0.48%-0.17%14,619,900193,312,00058%13.22-1.05%13.46-2.65%13.750.04%13.180.97%1.46%
2020-08-2113.6313.7513.0013.53-0.44%1.25%3.63%21,126,800282,324,00080%13.36-2.74%13.83-1.05%13.750.70%13.061.44%1.54%
2020-08-2013.8814.0513.4713.59-4.43%-1.08%5.59%20,087,200275,977,00075%13.74-3.29%13.980.91%13.651.42%12.871.32%1.61%
2020-08-1913.8014.6413.8014.223.72%0.10%11.94%30,933,100439,450,000110%14.212.50%13.853.05%13.463.49%12.701.49%1.73%
2020-08-1813.8014.3213.5213.71-1.93%-1.08%9.54%20,956,100290,437,00066%13.862.87%13.442.61%13.011.98%12.521.82%2.01%
2020-08-1712.9414.2512.8913.986.55%3.77%13.73%29,926,700403,182,00088%13.472.27%13.103.80%12.762.29%12.291.70%1.98%
2020-08-1412.4413.6512.2613.124.13%-0.40%8.56%37,005,600487,476,000111%13.176.62%12.622.78%12.472.80%12.092.00%1.91%
2020-08-1311.9912.7011.8912.604.65%1.98%6.34%18,914,900233,690,00056%12.362.91%12.280.60%12.130.17%11.851.32%1.79%
2020-08-1212.1512.4511.6412.040.00%0.28%2.95%25,428,700305,289,00071%12.01-3.50%12.200.69%12.11-0.84%11.701.09%1.78%