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)
大小非近期解禁信息:
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
2020-01-238.819.058.618.79-2.01%-0.34%-1.04%15,843,400139,736,00077%8.82-1.20%8.840.15%8.810.18%8.88-1.19%-0.09%
2020-01-228.589.158.498.974.55%0.48%-0.21%20,712,100184,904,00086%8.932.66%8.820.98%8.790.29%8.99-2.53%0.19%
2020-01-218.808.878.568.58-3.70%-1.33%-6.96%11,388,00099,033,00035%8.70-0.88%8.74-0.11%8.77-1.42%9.22-0.17%1.52%
2020-01-208.738.938.538.911.71%1.56%-3.55%13,663,500119,872,00041%8.770.40%8.75-0.39%8.89-0.40%9.240.49%2.02%
2020-01-178.738.898.608.760.69%0.25%-4.71%13,976,800122,132,00042%8.740.05%8.78-1.92%8.930.02%9.190.25%2.22%
2020-01-168.818.878.668.70-2.14%-0.39%-5.13%13,561,300118,444,00041%8.73-1.36%8.95-0.47%8.93-1.66%9.170.36%2.24%
2020-01-159.009.008.768.89-1.44%0.41%-2.70%17,543,600155,324,00055%8.85-2.91%9.000.32%9.08-3.04%9.140.26%2.30%
2020-01-149.149.388.889.020.00%-1.09%-1.02%28,970,600264,177,00097%9.121.76%8.97-1.46%9.36-0.13%9.110.91%2.32%
2020-01-138.729.148.729.023.32%0.66%-0.12%30,804,100276,038,000108%8.961.25%9.10-3.98%9.370.52%9.030.61%2.42%
2020-01-109.079.148.648.73-5.52%-1.36%-2.74%36,417,500322,303,000137%8.85-5.42%9.48-1.07%9.33-0.15%8.980.08%2.45%
2020-01-099.789.789.029.24-5.71%-1.25%3.02%51,898,700485,641,000237%9.36-4.88%9.581.32%9.341.46%8.971.61%2.47%
2020-01-089.9010.199.329.805.83%-0.38%11.02%80,449,300791,375,000501%9.847.22%9.4510.90%9.2111.24%8.8310.78%2.32%
2020-01-078.999.268.869.269.98%0.93%16.21%22,830,800209,480,000258%9.1812.49%8.538.06%8.286.72%7.974.86%1.26%
2020-01-067.858.427.848.4210.07%3.24%10.80%18,866,600153,876,000247%8.167.42%7.894.05%7.763.15%7.602.43%0.79%
2020-01-037.617.667.527.650.26%0.75%3.11%8,471,30064,323,000131%7.59-0.80%7.580.23%7.520.56%7.420.53%0.59%
2020-01-027.557.787.517.632.42%-0.31%3.39%10,665,70081,630,000182%7.652.57%7.571.53%7.481.07%7.380.94%0.58%
2019-12-317.407.547.387.45-1.32%-0.16%1.90%7,176,60053,553,000139%7.46-1.17%7.450.55%7.400.65%7.310.50%0.53%
2019-12-307.427.717.357.552.30%0.00%3.78%14,634,200110,491,000312%7.553.57%7.412.59%7.352.43%7.281.82%0.54%
2019-12-277.197.387.137.382.79%1.23%3.29%9,453,50068,914,000256%7.292.06%7.221.66%7.181.10%7.150.99%0.41%
2019-12-267.087.197.087.181.27%0.52%1.48%3,427,80024,485,000106%7.140.68%7.110.54%7.100.04%7.080.21%0.36%
2019-12-257.157.157.047.09-0.84%-0.07%0.42%2,723,90019,325,00090%7.100.27%7.07-0.20%7.09-0.03%7.060.17%0.34%
2019-12-246.977.156.957.152.58%1.05%1.45%3,646,10025,800,000126%7.080.70%7.08-0.28%7.10-0.10%7.050.20%0.33%
2019-12-237.067.116.956.97-1.27%-0.81%-0.91%2,692,20018,919,00099%7.03-1.50%7.10-0.35%7.10-0.01%7.030.16%0.31%
2019-12-207.207.257.067.06-1.53%-1.04%0.53%2,983,20021,282,000114%7.130.01%7.130.14%7.100.70%7.020.37%0.32%
2019-12-197.087.187.087.171.27%0.52%2.47%3,132,00022,339,000125%7.130.34%7.120.44%7.060.43%7.000.49%0.29%
2019-12-187.137.167.077.08-0.56%-0.41%1.68%2,488,90017,693,000102%7.110.04%7.090.90%7.030.40%6.960.39%0.24%
2019-12-177.057.167.047.120.56%0.20%2.65%3,351,60023,818,000144%7.110.79%7.020.69%7.000.65%6.940.58%0.18%
2019-12-166.977.116.957.081.58%0.43%2.67%3,736,00026,340,000175%7.051.67%6.970.85%6.950.67%6.900.55%0.10%
2019-12-136.887.036.866.971.60%0.52%1.63%4,399,10030,505,000231%6.930.89%6.920.47%6.910.41%6.860.44%0.04%
2019-12-126.876.906.856.860.00%-0.19%0.47%1,127,0007,746,00069%6.87-0.19%6.88-0.09%6.880.19%6.830.09%-0.02%