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摩登( 002656.SZ 深证)
板块 :服装   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
2021-01-151.121.191.111.184.42%1.99%-6.35%8,540,8009,885,00091%1.162.75%1.15-0.95%1.17-1.27%1.26-1.64%-1.88%
2021-01-141.171.171.111.13-3.42%0.36%-11.79%11,226,20012,644,000121%1.13-4.01%1.16-3.25%1.19-3.89%1.28-2.66%-1.84%
2021-01-131.231.231.161.17-4.10%-0.26%-11.09%8,790,00010,308,000105%1.17-4.09%1.20-2.28%1.23-3.22%1.32-2.30%-1.63%
2021-01-121.181.251.181.221.67%-0.25%-9.43%4,680,1005,726,00060%1.220.33%1.23-2.46%1.28-2.00%1.35-1.89%-1.45%
2021-01-111.251.251.201.20-4.76%-1.56%-12.60%7,125,2008,688,00083%1.22-1.77%1.26-3.08%1.30-2.91%1.37-2.28%-1.32%
2021-01-081.241.271.211.26-0.79%1.53%-10.32%6,911,5008,575,00075%1.24-4.54%1.30-2.70%1.34-1.98%1.41-1.27%-1.21%
2021-01-071.321.341.271.27-5.22%-2.31%-10.75%10,016,40013,019,000112%1.30-3.20%1.34-3.12%1.37-2.22%1.42-1.86%-1.18%
2021-01-061.341.391.291.340.00%-0.22%-7.59%9,131,50012,263,00096%1.34-1.25%1.38-1.99%1.40-2.17%1.45-1.83%-1.20%
2021-01-051.401.421.341.34-4.96%-1.47%-9.28%10,793,70014,684,000109%1.36-5.49%1.41-3.10%1.43-2.92%1.48-1.73%-1.14%
2021-01-041.451.501.401.41-3.42%-2.02%-6.19%8,569,40012,328,00093%1.44-1.10%1.45-1.76%1.47-1.08%1.50-1.31%-1.05%
2020-12-311.451.471.441.460.00%0.34%-4.14%4,142,7006,029,00045%1.46-1.22%1.48-0.94%1.490.20%1.52-1.23%-0.96%
2020-12-301.491.491.461.46-0.68%-0.88%-5.32%4,344,8006,399,00045%1.47-1.67%1.49-0.33%1.49-0.20%1.54-0.58%-0.88%
2020-12-291.501.521.471.47-3.92%-1.87%-5.22%5,134,2007,691,00049%1.500.20%1.500.74%1.49-1.06%1.55-0.51%-1.06%
2020-12-281.511.591.441.531.32%2.34%-1.86%9,731,60014,551,00091%1.50-0.07%1.490.00%1.50-1.05%1.56-0.64%-1.20%
2020-12-251.431.511.411.514.86%0.94%-3.76%12,224,80018,283,000122%1.503.10%1.49-1.66%1.52-1.81%1.57-1.13%-1.20%
2020-12-241.461.481.431.44-2.70%-0.76%-9.26%7,062,60010,251,00073%1.45-2.68%1.51-2.08%1.55-2.21%1.59-1.00%-1.18%
2020-12-231.541.541.471.48-4.52%-0.74%-7.67%16,424,40024,487,000182%1.49-4.97%1.54-3.99%1.58-2.10%1.60-2.08%-1.11%
2020-12-221.611.611.551.55-4.91%-1.21%-5.31%12,040,00018,894,000164%1.57-2.43%1.61-2.79%1.62-0.86%1.64-1.15%-0.95%
2020-12-211.651.661.581.63-1.81%1.37%-1.57%7,626,50012,267,000122%1.61-3.02%1.650.79%1.63-0.43%1.66-0.84%-0.88%
2020-12-181.701.711.631.66-3.49%0.12%-0.60%8,077,80013,390,000143%1.66-1.54%1.640.61%1.64-0.24%1.67-0.42%-0.85%
2020-12-171.641.761.601.722.38%2.14%2.56%8,872,50014,943,000179%1.685.65%1.630.93%1.640.24%1.68-0.48%-0.83%
2020-12-161.601.691.531.684.35%5.40%-0.30%12,012,50019,150,000255%1.59-1.54%1.61-2.48%1.64-2.50%1.69-2.38%-0.84%
2020-12-151.661.681.601.61-4.17%-0.56%-6.72%7,782,80012,601,000206%1.62-3.75%1.66-2.70%1.68-2.78%1.73-1.93%-0.66%
2020-12-141.681.701.671.680.00%-0.12%-4.55%2,760,3004,643,00086%1.68-0.53%1.70-1.33%1.73-1.03%1.76-0.57%-0.51%
2020-12-111.741.761.661.68-4.00%-0.65%-5.08%5,564,6009,412,000176%1.69-3.15%1.72-2.65%1.75-1.75%1.77-0.95%-0.51%
2020-12-101.751.771.731.750.00%0.23%-2.07%2,332,1004,072,00083%1.75-1.13%1.77-0.62%1.78-0.62%1.79-0.34%-0.44%
2020-12-091.791.801.721.75-2.78%-0.91%-2.40%3,032,7005,356,000110%1.77-1.94%1.78-0.50%1.79-0.45%1.79-0.50%-0.40%
2020-12-081.781.821.781.801.12%-0.06%-0.11%2,355,8004,242,00085%1.800.95%1.79-0.11%1.80-0.06%1.80-0.44%-0.32%
2020-12-071.791.811.761.78-0.56%-0.22%-1.66%3,170,4005,656,000109%1.78-0.39%1.79-0.39%1.80-0.06%1.81-0.50%-0.22%
2020-12-041.791.811.781.790.00%-0.06%-1.59%1,830,0003,278,00065%1.79-0.61%1.80-0.11%1.800.11%1.82-0.27%-0.10%