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
2021-01-229.9810.099.589.62-4.37%-1.70%0.37%16,219,100158,726,00071%9.79-0.94%9.930.24%9.86-0.24%9.590.65%0.77%
2021-01-219.6610.069.6010.062.76%1.83%5.64%22,119,500218,526,00099%9.88-1.95%9.900.34%9.880.62%9.521.35%0.72%
2021-01-209.9010.409.789.79-1.11%-2.83%4.19%22,938,900231,114,000105%10.083.47%9.870.53%9.822.04%9.401.10%0.61%
2021-01-199.719.969.499.901.54%1.67%6.52%20,469,800199,321,00087%9.74-0.33%9.820.53%9.631.17%9.290.87%0.60%
2021-01-189.729.989.619.75-0.61%-0.19%5.82%19,881,800194,217,00087%9.77-1.42%9.772.04%9.511.50%9.210.72%0.52%
2021-01-159.6210.189.539.811.34%-1.01%7.24%28,317,700280,634,000132%9.913.09%9.572.63%9.372.19%9.151.21%0.47%
2021-01-149.379.839.369.681.89%0.70%7.09%27,059,100260,131,000132%9.613.33%9.332.62%9.172.46%9.040.92%0.43%
2021-01-138.909.798.859.506.15%2.12%6.06%40,166,500373,661,000195%9.303.77%9.093.03%8.950.78%8.960.94%0.40%
2021-01-128.839.338.688.950.67%-0.17%0.86%19,076,900171,028,000100%8.972.85%8.821.53%8.880.60%8.870.25%0.36%
2021-01-118.728.968.538.891.95%1.98%0.43%16,856,200146,929,00086%8.72-0.34%8.69-2.38%8.83-0.24%8.85-0.28%0.37%
2021-01-088.688.958.518.72-0.11%-0.31%-1.77%13,160,200115,106,00061%8.751.30%8.900.34%8.85-0.39%8.880.09%0.56%
2021-01-078.788.828.508.73-3.64%1.10%-1.57%24,210,700209,066,000111%8.64-5.46%8.87-0.97%8.89-0.86%8.870.25%0.56%
2021-01-068.589.358.589.066.59%-0.81%2.41%36,090,700329,651,000186%9.136.05%8.961.59%8.961.14%8.851.06%0.42%
2021-01-058.808.808.508.50-3.63%-1.31%-2.90%15,040,800129,543,00085%8.61-2.61%8.82-1.41%8.86-0.18%8.750.06%0.23%
2021-01-048.968.968.788.82-1.67%-0.27%0.81%10,858,10096,027,00066%8.84-1.69%8.940.13%8.88-0.25%8.750.25%0.14%
2020-12-319.129.128.838.97-1.43%-0.29%2.78%15,480,000139,258,00098%9.000.45%8.930.87%8.900.53%8.730.74%0.04%
2020-12-308.789.398.619.102.48%1.61%5.04%21,946,300196,543,000142%8.961.20%8.85-0.11%8.851.39%8.660.66%-0.21%
2020-12-298.709.008.638.880.68%0.34%3.18%19,125,400169,265,000136%8.851.31%8.860.49%8.730.88%8.610.49%-0.36%
2020-12-288.828.888.588.82-1.67%0.96%2.99%18,263,000159,543,000141%8.74-2.23%8.821.44%8.660.53%8.560.38%-0.48%
2020-12-258.839.088.628.971.93%0.39%5.13%36,566,500326,729,000313%8.943.40%8.704.44%8.613.11%8.531.64%-0.59%
2020-12-248.438.808.328.8010.00%1.84%4.84%14,694,600126,973,000153%8.647.99%8.331.76%8.351.38%8.390.10%-0.84%
2020-12-238.108.147.918.00-1.48%-0.02%-4.60%11,474,60091,820,000122%8.00-2.71%8.18-1.89%8.24-0.99%8.39-1.19%-0.84%
2020-12-228.398.428.108.12-3.45%-1.28%-4.32%9,105,10074,888,000105%8.23-1.92%8.340.08%8.32-0.56%8.49-0.81%-0.77%
2020-12-218.448.488.318.41-0.36%0.29%-1.71%8,204,80068,806,000100%8.39-0.49%8.330.05%8.37-0.20%8.56-0.85%-0.77%
2020-12-188.398.498.338.440.60%0.15%-2.19%7,601,60064,059,00094%8.432.23%8.33-0.13%8.38-0.69%8.63-0.79%-0.78%
2020-12-178.328.418.088.390.84%1.78%-3.54%12,652,300104,292,000156%8.24-1.69%8.34-1.28%8.44-1.52%8.70-1.72%-0.81%
2020-12-168.508.568.308.32-2.00%-0.78%-5.99%6,256,90052,467,00080%8.39-1.04%8.45-1.07%8.57-1.17%8.85-0.89%-0.70%
2020-12-158.438.588.348.490.47%0.20%-4.92%7,110,10060,243,00088%8.470.00%8.54-1.16%8.67-1.11%8.93-0.65%-0.70%
2020-12-148.568.708.428.45-2.09%-0.27%-5.98%8,418,70071,330,00098%8.47-1.66%8.64-1.81%8.77-1.65%8.99-0.73%-0.68%
2020-12-118.999.008.458.630.00%0.16%-4.67%13,174,600113,518,000154%8.62-3.94%8.80-2.71%8.92-2.26%9.05-0.84%-0.65%