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:
苏大维格( 300331.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2021-06-1124.4127.1624.4126.637.94%2.36%6.72%10,093,700262,609,000263%26.026.36%25.384.97%24.983.18%24.951.54%0.73%
2021-06-1023.9924.9223.6424.673.74%0.85%0.39%3,707,90090,702,000110%24.461.57%24.180.44%24.210.08%24.57-0.07%0.68%
2021-06-0924.0024.6923.4923.78-1.00%-1.27%-3.30%2,356,90056,767,00068%24.090.99%24.07-0.34%24.19-0.65%24.590.21%0.86%
2021-06-0824.0024.1823.4524.020.29%0.72%-2.12%2,568,50061,257,00066%23.85-1.42%24.15-0.68%24.35-1.76%24.540.25%1.04%
2021-06-0724.3024.8623.5723.950.00%-1.00%-2.16%4,394,200106,311,000116%24.19-0.61%24.32-1.20%24.79-0.50%24.480.64%1.09%
2021-06-0424.4125.0323.8523.95-1.88%-1.61%-1.53%3,151,70076,716,00085%24.34-1.03%24.61-2.32%24.91-0.01%24.320.31%1.13%
2021-06-0324.8924.9924.2624.41-0.16%-0.74%0.67%1,715,60042,191,00050%24.59-1.37%25.200.35%24.920.15%24.250.59%1.16%
2021-06-0225.8525.8524.4424.45-5.09%-1.95%1.42%2,750,70068,589,00081%24.94-2.32%25.110.62%24.880.88%24.110.81%1.13%
2021-06-0124.7926.6024.7025.763.37%0.91%7.72%5,311,600135,593,000161%25.533.54%24.961.58%24.661.85%23.911.79%1.13%
2021-05-3124.3825.0224.2024.922.21%1.07%6.08%3,856,30095,078,000124%24.661.00%24.571.01%24.211.62%23.491.25%1.01%
2021-05-2824.2424.8124.0324.38-1.06%-0.13%5.07%3,474,80084,822,000111%24.41-0.83%24.321.25%23.830.97%23.201.04%1.03%
2021-05-2724.2124.8824.0624.641.36%0.11%7.30%4,278,500105,313,000147%24.612.34%24.022.72%23.602.08%22.961.69%0.95%
2021-05-2622.9024.7522.9024.316.30%1.07%7.65%5,776,500138,938,000204%24.054.65%23.393.11%23.122.52%22.582.04%0.81%
2021-05-2522.8523.3222.7522.87-0.13%-0.50%3.34%2,591,50059,562,00097%22.981.44%22.681.26%22.550.90%22.130.71%0.61%
2021-05-2421.9323.0721.7722.904.38%1.07%4.21%3,832,50086,834,000149%22.662.64%22.400.46%22.350.54%21.981.10%0.50%
2021-05-2122.0622.3921.8421.94-0.59%-0.61%0.94%1,138,70025,136,00046%22.07-0.07%22.300.27%22.230.45%21.740.57%0.34%
2021-05-2022.1522.6121.7722.07-1.91%-0.09%2.12%2,024,60044,724,00080%22.09-1.95%22.24-0.19%22.130.48%21.610.33%0.18%
2021-05-1922.1122.8222.0022.500.22%-0.13%4.45%2,857,80064,383,000120%22.532.25%22.281.23%22.031.08%21.540.76%0.11%
2021-05-1822.0922.6421.7922.450.76%1.89%5.00%2,738,40060,338,000122%22.03-1.04%22.010.65%21.790.70%21.380.61%0.02%
2021-05-1722.3023.3921.2822.283.97%0.07%4.84%4,080,30090,849,000185%22.274.24%21.861.79%21.641.99%21.251.50%-0.08%
2021-05-1421.3221.6021.0821.430.09%0.33%2.35%1,739,10037,147,00076%21.36-1.28%21.480.47%21.220.81%20.940.19%-0.33%
2021-05-1321.2422.1021.1021.410.00%-1.05%2.45%3,338,60072,237,000149%21.641.19%21.381.88%21.041.03%20.900.30%-0.43%
2021-05-1220.8021.7820.8021.413.58%0.13%2.75%3,338,30071,381,000158%21.382.96%20.982.42%20.831.19%20.840.05%-0.55%
2021-05-1120.3821.0520.2620.671.08%-0.47%-0.75%1,425,30029,601,00069%20.771.04%20.49-0.02%20.59-0.38%20.83-0.45%-0.66%
2021-05-1020.2521.2319.8920.450.99%-0.51%-2.25%2,392,40049,176,000112%20.561.87%20.49-0.21%20.660.19%20.92-0.49%-0.70%
2021-05-0720.8820.8819.8620.25-2.50%0.36%-3.68%1,785,70036,031,00086%20.18-3.42%20.54-1.69%20.62-0.53%21.02-0.95%-0.72%
2021-05-0620.8021.1020.7320.77-0.67%-0.58%-2.14%1,056,20022,066,00049%20.890.62%20.890.98%20.73-0.53%21.23-0.38%-0.69%
2021-04-3020.9121.0020.5320.910.05%0.70%-1.85%1,195,60024,825,00052%20.76-0.88%20.69-0.11%20.84-0.63%21.31-0.16%-0.78%
2021-04-2920.5021.3320.4620.902.45%-0.23%-2.05%2,678,10056,100,000111%20.952.20%20.71-0.52%20.98-0.68%21.34-0.37%-0.93%
2021-04-2820.8821.1020.0820.400.00%-0.48%-4.75%4,104,30084,129,000171%20.50-1.65%20.82-2.33%21.12-1.77%21.42-1.08%-1.05%