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:
特锐德( 300001.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
2021-01-2236.9038.2636.5037.802.58%0.81%3.15%32,771,2001,228,855,00096%37.501.89%36.413.52%35.721.49%36.650.74%1.66%
2021-01-2135.0137.4035.0036.855.29%0.13%1.30%30,201,2001,111,453,00084%36.805.66%35.181.48%35.200.35%36.381.39%1.85%
2021-01-2033.9935.4633.9335.005.71%0.48%-2.45%29,985,4001,044,444,00072%34.832.20%34.66-0.23%35.07-2.13%35.881.03%2.06%
2021-01-1935.3835.6632.8833.11-7.05%-2.85%-6.77%35,572,1001,212,417,00085%34.08-3.76%34.74-2.32%35.84-3.10%35.510.78%2.09%
2021-01-1835.0336.1034.0535.621.08%0.58%1.08%20,611,400729,902,00052%35.410.89%35.57-2.57%36.98-0.96%35.241.24%2.16%
2021-01-1535.3036.1734.0035.24-0.87%0.40%1.25%26,935,700945,441,00065%35.10-2.42%36.50-3.17%37.340.52%34.811.07%2.19%
2021-01-1437.6537.6535.2135.55-7.66%-1.17%3.23%38,825,2001,396,581,00097%35.97-5.19%37.70-1.30%37.152.12%34.441.63%2.18%
2021-01-1339.0539.3536.9038.50-2.41%1.48%13.61%40,713,5001,544,601,000110%37.94-3.34%38.192.55%36.383.07%33.892.60%2.13%
2021-01-1239.0040.2938.1839.452.84%0.51%19.44%36,837,0001,445,816,000106%39.254.15%37.245.28%35.293.75%33.032.74%1.97%
2021-01-1136.4740.9134.5038.367.09%1.79%19.33%55,690,6002,098,659,000157%37.687.04%35.386.06%34.024.67%32.153.37%1.88%
2021-01-0835.5536.8033.7035.820.84%1.74%15.18%48,298,3001,700,404,000140%35.214.97%33.354.25%32.503.43%31.102.65%1.69%
2021-01-0730.4936.0830.1935.5218.12%5.91%17.25%65,460,7002,195,392,000186%33.5411.75%32.004.55%31.424.07%30.303.53%1.61%
2021-01-0631.0731.3129.2530.07-2.53%0.20%2.76%30,344,200910,653,00080%30.01-2.53%30.600.41%30.190.85%29.261.33%1.43%
2021-01-0531.4131.5030.0130.85-1.34%0.19%6.83%33,875,7001,043,060,00092%30.79-0.31%30.481.45%29.940.69%28.881.42%1.28%
2021-01-0430.4331.7129.9731.276.51%1.24%9.82%40,710,8001,257,480,000112%30.894.80%30.042.73%29.731.42%28.471.58%1.18%
2020-12-3129.8130.2828.7529.36-0.61%-0.39%4.74%27,308,000804,880,00076%29.47-0.04%29.25-0.43%29.320.64%28.030.92%1.00%
2020-12-3028.6130.1528.4529.544.46%0.18%6.35%33,906,400999,785,00098%29.492.17%29.370.51%29.132.00%27.781.15%0.83%
2020-12-2929.6130.1728.1028.28-5.73%-2.01%2.99%37,317,9001,077,035,000112%28.86-2.96%29.220.39%28.561.86%27.460.98%0.70%
2020-12-2829.0530.3428.9630.003.16%0.87%10.32%41,332,0001,229,296,000139%29.742.64%29.113.50%28.042.28%27.191.91%0.57%
2020-12-2529.0729.5928.2029.08-0.07%0.36%8.98%31,858,300923,122,000114%28.981.19%28.132.90%27.411.72%26.681.38%0.34%
2020-12-2428.3829.3927.3329.103.23%1.62%10.57%45,910,5001,314,672,000173%28.644.83%27.332.66%26.952.50%26.321.92%0.16%
2020-12-2325.0128.9824.9128.1914.08%3.20%9.16%62,299,6001,701,778,000252%27.326.40%26.632.85%26.292.64%25.821.72%-0.05%
2020-12-2226.5626.6224.5224.71-7.66%-3.75%-2.67%35,300,100906,302,000160%25.67-2.65%25.890.59%25.610.40%25.39-0.18%-0.23%
2020-12-2125.5926.9525.3526.765.15%1.47%5.22%37,662,200993,252,000179%26.373.84%25.742.63%25.512.23%25.430.42%-0.20%
2020-12-1825.1725.9524.8425.451.68%0.20%0.49%21,891,000556,018,000109%25.402.76%25.080.72%24.960.52%25.33-0.24%-0.14%
2020-12-1724.6925.2424.2025.031.62%1.27%-1.41%16,307,500403,066,00080%24.72-1.17%24.900.23%24.83-0.31%25.39-0.78%-0.02%
2020-12-1624.9625.5524.5324.63-0.77%-1.52%-3.74%18,767,600469,383,00084%25.010.21%24.840.19%24.90-0.65%25.59-0.15%0.15%
2020-12-1525.2325.6024.5024.82-0.88%-0.55%-3.14%13,855,000345,789,00056%24.961.51%24.80-0.23%25.07-1.14%25.62-0.27%0.24%
2020-12-1424.2325.1023.9225.041.05%1.84%-2.54%18,840,300463,239,00066%24.59-1.21%24.85-1.55%25.36-1.06%25.69-0.41%0.39%
2020-12-1125.3525.5524.4224.780.00%-0.44%-3.94%17,713,300440,863,00059%24.89-0.79%25.24-1.65%25.63-0.71%25.80-0.49%0.53%