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:
众业达( 002441.SZ 深证)
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
2021-01-227.967.977.787.81-1.64%-0.31%-0.88%2,516,50019,715,00097%7.83-1.42%7.90-0.58%7.93-0.37%7.88-0.28%-0.35%
2021-01-217.908.007.907.940.13%-0.09%0.49%2,098,70016,678,00080%7.950.15%7.95-0.18%7.960.38%7.90-0.44%-0.30%
2021-01-208.008.007.897.93-0.88%-0.06%-0.08%1,887,80014,979,00062%7.94-0.28%7.96-0.08%7.930.69%7.94-0.95%-0.27%
2021-01-198.008.017.908.000.00%0.54%-0.15%1,741,10013,854,00050%7.96-0.43%7.970.68%7.870.18%8.01-0.45%-0.15%
2021-01-187.968.037.918.000.38%0.11%-0.60%1,731,60013,838,00045%7.990.50%7.911.07%7.860.09%8.05-0.22%-0.11%
2021-01-157.887.997.857.970.89%0.24%-1.19%1,775,80014,120,00042%7.951.56%7.830.19%7.85-0.28%8.07-0.07%-0.10%
2021-01-147.857.917.727.900.13%0.91%-2.13%2,501,00019,581,00058%7.830.73%7.81-0.32%7.87-0.87%8.07-0.14%-0.10%
2021-01-137.917.937.717.89-0.25%1.52%-2.39%3,963,00030,800,00090%7.77-1.12%7.84-1.04%7.94-1.78%8.08-0.38%-0.11%
2021-01-127.807.917.777.911.28%0.64%-2.51%2,548,30020,030,00060%7.86-0.25%7.92-1.04%8.09-0.71%8.11-0.17%-0.10%
2021-01-118.058.077.777.81-3.34%-0.89%-3.91%4,949,90039,005,000117%7.88-1.99%8.00-2.28%8.14-0.72%8.13-0.38%-0.09%
2021-01-088.028.157.938.080.25%0.50%-0.97%2,913,30023,424,00070%8.04-0.57%8.19-0.53%8.20-0.07%8.160.16%-0.07%
2021-01-078.248.267.958.06-3.13%-0.32%-1.06%6,102,30049,343,000140%8.09-3.38%8.23-0.50%8.21-0.13%8.15-0.14%-0.14%
2021-01-068.488.528.248.32-0.48%-0.59%2.00%6,019,10050,373,000152%8.371.41%8.281.03%8.220.85%8.160.30%-0.16%
2021-01-058.248.388.178.361.33%1.30%2.79%5,332,30044,006,000138%8.250.88%8.190.96%8.150.57%8.13-0.04%-0.22%
2021-01-048.208.298.078.251.60%0.84%1.40%4,719,90038,614,000129%8.181.13%8.110.62%8.100.19%8.14-0.11%-0.26%
2020-12-318.018.158.008.121.00%0.37%-0.31%2,768,40022,395,00080%8.090.94%8.06-0.01%8.090.35%8.15-0.12%-0.29%
2020-12-308.038.087.928.040.00%0.31%-1.41%2,670,60021,406,00077%8.02-0.87%8.06-0.56%8.06-0.32%8.16-0.23%-0.34%
2020-12-298.128.188.038.04-0.62%-0.56%-1.64%2,632,30021,281,00077%8.09-0.09%8.110.55%8.09-0.39%8.17-0.23%-0.37%
2020-12-288.128.188.038.09-1.10%-0.02%-1.26%2,739,10022,166,00081%8.09-0.50%8.07-0.26%8.12-0.49%8.19-0.12%-0.39%
2020-12-257.908.247.898.183.28%0.58%-0.28%4,599,20037,404,000139%8.131.74%8.09-0.42%8.16-0.39%8.20-0.11%-0.45%
2020-12-248.178.177.887.92-3.30%-0.93%-3.56%5,392,40043,105,000161%7.99-2.11%8.12-1.58%8.19-0.85%8.21-0.61%-0.54%
2020-12-238.128.238.118.190.49%0.29%-0.87%3,555,90029,037,000120%8.17-0.78%8.25-0.67%8.26-0.31%8.26-0.35%-0.56%
2020-12-228.428.428.008.15-3.55%-0.97%-1.70%4,675,90038,482,000161%8.23-1.84%8.31-0.22%8.29-0.37%8.29-0.30%-0.71%
2020-12-218.388.458.268.450.96%0.79%1.61%2,926,10024,532,000111%8.380.26%8.320.47%8.320.41%8.32-0.42%-0.76%
2020-12-188.368.418.308.370.60%0.10%0.23%2,341,30019,577,00080%8.361.74%8.290.11%8.280.52%8.35-0.38%-0.77%
2020-12-178.248.338.108.320.97%1.23%-0.75%2,529,70020,791,00083%8.22-0.75%8.28-0.06%8.24-0.27%8.38-0.64%-0.75%
2020-12-168.328.378.228.24-1.32%-0.50%-2.33%2,001,40016,573,00063%8.28-0.60%8.280.51%8.26-0.39%8.44-0.55%-0.71%
2020-12-158.288.388.268.351.33%0.23%-1.58%2,480,60020,666,00072%8.331.31%8.240.00%8.30-0.23%8.48-0.46%-0.67%
2020-12-148.188.288.128.240.86%0.21%-3.32%2,135,90017,564,00058%8.220.35%8.24-0.75%8.31-0.95%8.52-0.66%-0.63%
2020-12-118.348.378.108.170.00%-0.29%-4.78%4,409,00036,128,000108%8.19-1.87%8.30-1.28%8.39-1.27%8.58-0.98%-0.57%