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:
ST巴士( 002188.SZ 深证)
板块 :电子元器件制造   资产重组   
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
2021-01-222.522.642.462.634.78%2.22%11.06%3,861,0009,934,000162%2.573.83%2.512.16%2.452.94%2.371.28%-0.98%
2021-01-212.402.522.332.514.58%1.29%7.36%3,635,8009,008,000156%2.482.19%2.452.64%2.383.39%2.340.13%-1.31%
2021-01-202.432.472.392.40-2.44%-1.03%2.78%1,754,3004,255,00077%2.43-0.82%2.392.27%2.300.88%2.34-0.30%-1.53%
2021-01-192.372.472.372.464.68%0.61%5.04%3,940,4009,635,000179%2.455.80%2.345.51%2.282.47%2.340.09%-1.57%
2021-01-182.242.352.212.354.91%1.69%0.43%3,389,2007,831,000165%2.315.48%2.221.93%2.230.63%2.34-1.39%-1.67%
2021-01-152.122.242.102.245.16%2.24%-5.60%2,238,3004,905,000113%2.192.86%2.17-0.91%2.22-2.34%2.37-1.82%-1.60%
2021-01-142.212.222.122.13-4.48%0.00%-11.87%3,100,3006,605,000159%2.13-5.46%2.19-4.53%2.27-4.83%2.42-3.09%-1.49%
2021-01-132.292.302.192.23-3.04%-1.02%-10.59%1,174,2002,646,00071%2.25-1.79%2.30-2.30%2.38-1.89%2.49-1.35%-1.22%
2021-01-122.292.332.252.300.44%0.26%-9.02%1,271,9002,918,00078%2.29-1.92%2.35-2.89%2.43-1.98%2.53-1.52%-1.14%
2021-01-112.382.402.292.29-4.98%-2.09%-10.79%1,378,6003,224,00083%2.34-2.01%2.42-2.10%2.48-2.13%2.57-1.84%-1.06%
2021-01-082.462.462.362.41-2.82%0.96%-7.84%2,665,4006,361,000153%2.39-4.56%2.47-3.55%2.53-2.91%2.62-2.06%-0.97%
2021-01-072.592.612.482.48-4.98%-0.84%-7.12%2,699,3006,750,000164%2.50-4.69%2.57-3.50%2.61-2.47%2.67-2.02%-0.88%
2021-01-062.642.692.582.61-1.14%-0.53%-4.22%1,094,8002,873,00067%2.62-1.32%2.66-0.86%2.67-0.52%2.73-0.66%-0.81%
2021-01-052.682.712.632.64-1.49%-0.71%-3.76%1,178,1003,132,00074%2.66-0.90%2.68-0.52%2.69-0.56%2.74-1.01%-0.80%
2021-01-042.722.752.662.68-1.47%-0.11%-3.28%1,466,1003,934,00089%2.68-0.78%2.70-0.26%2.70-0.88%2.77-0.61%-0.71%
2020-12-312.692.752.652.721.49%0.59%-2.44%1,062,3002,872,00068%2.70-0.04%2.70-0.33%2.73-0.04%2.79-0.78%-0.67%
2020-12-302.682.722.672.68-1.11%-0.92%-4.63%834,6002,258,00051%2.710.30%2.71-0.91%2.73-0.94%2.81-0.39%-0.62%
2020-12-292.702.732.672.710.37%0.48%-3.93%1,136,8003,066,00068%2.70-1.03%2.74-0.07%2.75-0.76%2.82-0.53%-0.63%
2020-12-282.772.802.692.70-3.23%-0.92%-4.80%1,438,4003,919,00084%2.73-1.38%2.74-1.12%2.78-1.35%2.84-0.67%-0.65%
2020-12-252.682.812.672.794.10%0.98%-2.28%2,277,6006,293,000137%2.761.58%2.77-0.79%2.81-0.85%2.86-0.97%-0.63%
2020-12-242.832.832.682.68-4.96%-1.47%-7.04%2,211,2006,015,000131%2.72-3.17%2.79-2.82%2.84-1.94%2.88-1.17%-0.62%
2020-12-232.862.912.762.82-2.76%0.39%-3.33%2,924,8008,217,000193%2.81-3.50%2.87-2.51%2.89-1.43%2.92-1.32%-0.57%
2020-12-222.972.972.882.90-2.36%-0.38%-1.89%856,1002,492,00064%2.91-1.92%2.95-0.17%2.940.27%2.96-0.51%-0.56%
2020-12-212.972.992.952.970.00%0.07%-0.03%1,573,9004,672,000115%2.971.06%2.950.85%2.930.14%2.97-0.13%-0.52%
2020-12-182.942.972.912.971.02%1.12%-0.17%701,5002,060,00054%2.94-0.10%2.930.55%2.92-0.31%2.98-0.20%-0.49%
2020-12-172.883.032.832.941.73%0.00%-1.38%1,681,9004,945,000131%2.941.55%2.91-0.10%2.93-0.37%2.98-0.33%-0.45%
2020-12-162.882.932.862.890.00%-0.17%-3.38%995,4002,882,00082%2.900.21%2.91-0.82%2.94-0.98%2.99-0.47%-0.41%
2020-12-152.952.952.852.89-2.69%0.03%-3.83%1,651,6004,771,000137%2.89-2.60%2.94-1.31%2.97-1.36%3.01-0.76%-0.36%
2020-12-142.953.012.882.971.02%0.13%-1.92%1,115,1003,307,00098%2.970.24%2.98-0.97%3.01-0.33%3.03-0.40%-0.25%
2020-12-113.023.032.912.940.00%-0.64%-3.29%2,177,4006,443,000173%2.96-2.38%3.01-1.80%3.02-1.02%3.04-0.91%-0.19%