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禾盛( 002290.SZ 深证)
板块 :家电_h   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
2021-01-225.885.975.835.93-0.67%0.61%3.83%579,9003,418,00071%5.89-0.88%5.930.73%5.870.86%5.710.55%-0.22%
2021-01-215.776.105.775.971.53%0.40%5.11%1,289,7007,669,000158%5.950.12%5.890.93%5.821.73%5.681.09%-0.35%
2021-01-205.766.055.765.882.08%-0.99%4.64%977,6005,806,000103%5.943.74%5.841.92%5.721.72%5.620.02%-0.61%
2021-01-195.775.785.615.76-0.17%0.61%2.53%734,7004,206,00074%5.73-1.63%5.731.42%5.630.66%5.62-0.50%-0.67%
2021-01-185.675.945.675.771.94%-0.86%2.20%1,153,3006,712,000114%5.823.76%5.652.84%5.591.66%5.65-0.14%-0.70%
2021-01-155.455.665.385.665.01%0.91%0.11%912,1005,116,00087%5.614.24%5.491.18%5.500.49%5.65-0.49%-0.75%
2021-01-145.335.465.335.39-0.37%0.17%-5.14%630,2003,391,00056%5.38-0.85%5.43-1.11%5.47-1.16%5.68-0.56%-0.80%
2021-01-135.505.595.385.41-1.64%-0.31%-5.32%621,5003,373,00055%5.43-1.06%5.49-0.44%5.54-1.37%5.71-0.66%-0.76%
2021-01-125.475.525.455.500.18%0.27%-4.38%457,4002,509,00038%5.49-0.72%5.51-0.81%5.61-1.13%5.75-0.62%-0.72%
2021-01-115.555.625.465.49-1.61%-0.63%-5.15%1,004,5005,550,00079%5.530.35%5.56-1.58%5.68-1.06%5.79-0.89%-0.66%
2021-01-085.575.595.365.580.18%1.34%-4.45%763,3004,203,00057%5.51-1.36%5.65-1.57%5.74-0.81%5.84-0.71%-0.55%
2021-01-075.805.805.565.57-4.79%-0.21%-5.30%2,684,40014,983,000189%5.58-5.31%5.74-3.19%5.79-2.05%5.88-1.51%-0.50%
2021-01-066.016.025.845.85-1.85%-0.76%-2.04%1,103,9006,507,00091%5.90-1.11%5.920.15%5.91-0.03%5.97-0.65%-0.35%
2021-01-055.966.015.875.961.02%-0.02%-0.85%1,053,5006,280,00084%5.960.73%5.920.41%5.91-0.27%6.01-0.71%-0.28%
2021-01-045.826.005.825.900.51%-0.30%-2.54%1,063,0006,291,00080%5.920.80%5.890.05%5.92-0.54%6.05-0.71%-0.22%
2020-12-315.865.985.805.870.00%-0.02%-3.72%1,162,4006,825,00083%5.87-0.20%5.89-0.94%5.96-0.55%6.10-0.96%-0.13%
2020-12-305.855.945.825.87-0.17%-0.22%-4.65%778,5004,580,00048%5.88-0.37%5.94-0.88%5.99-0.57%6.16-0.15%0.05%
2020-12-295.976.015.845.88-2.49%-0.42%-4.62%1,300,0007,677,00077%5.91-2.07%6.00-0.60%6.02-1.12%6.17-0.32%0.03%
2020-12-286.086.135.966.03-1.15%0.00%-2.51%1,143,1006,893,00068%6.03-0.40%6.03-0.40%6.09-0.98%6.19-0.02%-0.03%
2020-12-256.016.126.006.100.33%0.76%-1.39%1,406,4008,514,00083%6.050.58%6.06-1.01%6.15-0.85%6.190.19%-0.07%
2020-12-246.166.165.996.08-0.33%1.01%-1.52%1,713,70010,315,000100%6.02-1.57%6.12-1.86%6.20-1.12%6.17-0.13%-0.14%
2020-12-236.186.206.016.10-1.13%-0.25%-1.33%1,191,9007,288,00074%6.12-1.97%6.24-0.94%6.270.10%6.18-0.05%-0.19%
2020-12-226.346.346.146.17-2.06%-1.09%-0.24%1,481,1009,239,00092%6.24-1.34%6.29-0.30%6.270.21%6.190.05%-0.25%
2020-12-216.396.426.256.30-0.94%-0.36%1.91%1,589,50010,051,000101%6.320.10%6.310.81%6.260.66%6.18-0.13%-0.31%
2020-12-186.236.366.236.360.16%0.68%2.75%1,617,50010,217,000101%6.320.17%6.260.66%6.211.06%6.190.21%-0.34%
2020-12-176.056.355.956.354.96%0.70%2.80%3,119,70019,673,000185%6.313.38%6.221.83%6.151.47%6.180.85%-0.43%
2020-12-166.166.255.996.05-2.89%-0.82%-1.22%1,404,3008,566,00080%6.10-1.04%6.110.91%6.06-0.23%6.13-0.39%-0.67%
2020-12-156.056.256.016.231.80%1.07%1.32%1,633,80010,071,00077%6.161.95%6.050.88%6.07-0.07%6.15-0.84%-0.88%
2020-12-145.866.135.866.123.55%1.22%-1.31%1,246,5007,536,00054%6.051.65%6.00-0.74%6.08-1.32%6.20-0.43%-0.85%
2020-12-116.016.095.835.910.00%-0.64%-5.11%1,588,0009,445,00066%5.95-1.38%6.05-1.58%6.16-0.77%6.23-0.51%-0.99%