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:
楚江新材( 002171.SZ 深证)
板块 :有色金属_h   火炬计划   
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
2021-02-258.198.227.847.85-3.09%-1.60%0.93%18,836,600150,280,000110%7.98-1.62%8.07-1.01%8.050.95%7.780.74%-0.13%
2021-02-248.088.208.018.100.25%-0.11%4.91%20,182,000163,655,000127%8.110.05%8.151.24%7.971.94%7.720.94%-0.30%
2021-02-238.148.238.028.08-0.25%-0.31%5.63%20,588,400166,867,000138%8.11-1.10%8.051.95%7.821.48%7.650.92%-0.47%
2021-02-228.048.378.028.103.71%-1.16%6.87%35,823,200293,583,000264%8.206.10%7.895.86%7.714.16%7.582.68%-0.63%
2021-02-197.557.877.447.813.86%1.11%5.81%19,829,300153,156,000165%7.723.69%7.462.19%7.401.86%7.380.31%-1.00%
2021-02-187.257.577.257.525.77%0.95%2.20%16,645,100123,985,000130%7.454.07%7.301.46%7.260.96%7.36-0.57%-1.17%
2021-02-107.337.367.097.11-3.27%-0.67%-3.92%17,193,600123,078,000135%7.16-1.69%7.19-0.29%7.19-0.87%7.40-1.43%-1.17%
2021-02-097.157.427.127.352.23%0.95%-2.09%10,114,40073,642,00081%7.281.80%7.210.45%7.26-0.77%7.51-1.74%-1.12%
2021-02-087.197.267.067.190.00%0.53%-5.89%8,325,80059,545,00058%7.15-0.53%7.18-1.32%7.31-0.64%7.64-2.35%-1.01%
2021-02-057.277.367.087.19-0.28%0.00%-8.10%8,061,50057,959,00047%7.19-0.14%7.28-1.50%7.36-1.12%7.82-0.82%-0.79%
2021-02-047.317.377.127.21-1.77%0.14%-8.61%9,896,60071,252,00055%7.20-2.87%7.39-0.74%7.44-1.56%7.89-0.95%-0.76%
2021-02-037.647.677.297.34-4.05%-0.98%-7.85%10,916,10080,916,00060%7.41-1.84%7.44-0.75%7.56-1.42%7.97-0.71%-0.74%
2021-02-027.507.727.407.652.00%1.30%-4.64%9,621,80072,667,00054%7.552.14%7.50-1.26%7.67-1.88%8.02-0.71%-0.75%
2021-02-017.527.587.287.50-1.32%1.43%-7.17%14,577,100107,785,00078%7.39-1.95%7.60-2.30%7.82-3.06%8.08-1.04%-0.81%
2021-01-297.967.967.317.60-3.68%0.78%-6.91%23,970,000180,757,000133%7.54-5.73%7.77-3.75%8.06-1.84%8.16-1.39%-0.76%
2021-01-288.008.147.897.89-1.38%-1.36%-4.70%10,411,50083,281,00066%8.000.06%8.08-2.17%8.21-0.46%8.28-0.52%-0.60%
2021-01-278.148.157.898.00-1.60%0.08%-3.87%14,729,300117,748,00089%7.99-2.08%8.26-0.45%8.25-0.55%8.32-0.98%-0.51%
2021-01-268.538.538.078.13-4.58%-0.42%-3.26%23,755,700193,930,000139%8.16-3.47%8.29-0.68%8.30-0.69%8.40-0.67%-0.40%
2021-01-258.128.658.118.524.93%0.74%0.70%29,999,100253,695,000189%8.463.41%8.351.11%8.360.31%8.46-0.13%-0.32%
2021-01-228.258.328.108.12-2.64%-0.71%-4.15%15,886,000129,923,000103%8.18-1.67%8.26-1.11%8.33-0.68%8.47-0.47%-0.32%
2021-01-218.298.408.208.340.48%0.28%-2.02%13,765,100114,487,00087%8.320.18%8.35-0.69%8.39-0.60%8.51-0.74%-0.29%
2021-01-208.358.408.258.30-0.84%-0.02%-3.21%10,657,10088,471,00063%8.30-1.52%8.41-0.40%8.44-1.24%8.58-0.88%-0.18%
2021-01-198.478.618.358.37-1.65%-0.71%-3.25%12,493,800105,322,00070%8.43-0.81%8.44-0.45%8.54-0.36%8.65-1.24%-0.02%
2021-01-188.358.678.348.511.55%0.13%-2.85%9,887,20084,029,00049%8.501.11%8.48-1.18%8.580.00%8.76-0.58%0.20%
2021-01-158.458.558.318.38-0.59%-0.31%-4.89%10,632,80089,384,00045%8.41-1.34%8.58-0.46%8.58-0.14%8.810.22%0.34%
2021-01-148.728.738.408.43-3.66%-1.06%-4.12%16,120,700137,342,00064%8.52-2.18%8.620.00%8.59-0.76%8.790.40%0.29%
2021-01-138.638.918.468.751.16%0.46%-0.08%22,274,500194,018,00090%8.711.27%8.620.75%8.65-0.85%8.760.14%0.16%
2021-01-128.468.728.358.652.00%0.57%-1.09%16,636,200143,095,00069%8.600.74%8.56-1.03%8.73-1.69%8.750.08%0.11%
2021-01-118.608.788.388.48-1.28%-0.68%-2.95%19,686,000168,079,00082%8.54-0.05%8.65-1.90%8.88-0.89%8.74-0.11%0.07%
2021-01-088.808.808.378.590.00%0.56%-1.81%20,710,900176,905,00089%8.54-3.23%8.81-2.60%8.960.35%8.75-0.14%0.04%