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:
退市工新( 600701.SH 上证)
板块 :综合类   
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
2021-04-260.400.450.400.459.76%2.74%19.36%26,280,20011,513,000203%0.4411.74%0.414.32%0.415.20%0.384.43%3.40%
2021-04-230.430.430.360.412.50%4.59%13.57%28,242,00011,064,000195%0.39-1.75%0.390.77%0.393.77%0.361.98%3.58%
2021-04-220.380.410.380.405.26%0.25%12.99%12,803,1005,104,000109%0.401.53%0.394.27%0.373.34%0.353.21%3.46%
2021-04-210.410.420.370.38-2.56%-3.31%10.79%15,670,5006,161,000134%0.393.97%0.387.14%0.366.21%0.344.26%3.30%
2021-04-200.360.390.360.3911.43%3.17%18.54%9,211,4003,485,00080%0.388.00%0.354.48%0.341.50%0.336.13%2.92%
2021-04-190.340.360.330.356.06%0.00%12.90%12,558,0004,399,00091%0.356.71%0.344.69%0.33-1.48%0.3110.32%2.39%
2021-04-160.320.340.310.333.13%0.61%17.44%11,419,8003,744,00055%0.334.46%0.32-2.74%0.34-0.30%0.280.72%-0.50%
2021-04-150.320.320.310.320.00%1.91%14.70%5,037,6001,583,00024%0.31-0.32%0.33-3.80%0.342.42%0.280.36%-2.34%
2021-04-140.330.330.310.32-5.88%1.59%15.11%13,754,8004,336,00069%0.32-8.96%0.34-1.72%0.332.48%0.280.73%-6.95%
2021-04-130.350.370.330.340.00%-1.73%23.19%14,839,1005,134,00088%0.35-1.43%0.354.82%0.329.12%0.281.85%-8.37%
2021-04-120.360.360.320.343.03%-3.13%25.46%32,951,40011,558,000217%0.356.36%0.3317.31%0.3016.54%0.276.28%-8.90%
2021-04-090.330.330.330.3310.00%0.00%29.41%3,190,9001,053,00025%0.3314.19%0.286.79%0.250.40%0.260.79%-12.84%
2021-04-080.270.300.270.3011.11%3.81%18.58%14,889,7004,307,000106%0.299.47%0.276.43%0.251.61%0.251.61%-12.87%
2021-04-070.260.270.260.278.00%2.27%8.43%13,349,8003,523,00097%0.263.53%0.250.81%0.250.40%0.250.40%-12.94%
2021-04-060.240.270.240.250.00%-1.96%0.81%33,341,1008,500,000258%0.264.51%0.250.82%0.251.22%0.250.81%-12.83%
2021-04-020.240.270.240.25-7.41%2.46%1.63%95,984,60023,451,000962%0.24-9.63%0.25-13.43%0.25-14.93%0.25-18.54%-12.77%
2021-04-010.270.270.270.27-10.00%0.00%-10.60%1,966,400531,000581%0.27-10.30%0.28-11.56%0.29-12.99%0.30-17.71%-10.88%
2021-03-310.300.300.300.30-9.09%-0.33%-18.26%394,700119,000302%0.30-9.06%0.32-8.05%0.33-7.02%0.37-45.71%-9.13%
2021-03-300.330.330.330.33-10.81%-0.30%-51.18%386,700128,000112%0.33-11.26%0.35-14.71%0.36-25.37%0.68-13.44%-4.61%
2021-03-290.370.370.370.37-9.76%-0.80%-52.62%64,40024,00023%0.37-12.24%0.41-8.73%0.48-7.56%0.78-3.46%-3.32%
2021-03-260.410.410.410.41-8.89%-3.53%-49.32%63,60027,00026%0.43-6.80%0.45-18.58%0.52-8.51%0.81-33.14%-3.03%
2021-03-250.450.450.450.45-10.00%-1.32%-62.81%26,30012,000- --0.46-28.19%0.55-5.02%0.56-7.54%1.210.50%0.26%
2021-03-240.500.500.500.50-10.71%-21.26%-58.47%6,3004,000- --0.6412.19%0.58-1.03%0.61-26.59%1.200.92%0.15%
2021-03-230.560.560.560.56-9.68%-1.06%-53.06%107,70061,000- --0.57-25.03%0.58-26.82%0.83-3.37%1.191.45%-0.08%
2021-03-220.620.620.620.62-10.14%-17.88%-47.28%5,3004,000- --0.76-14.40%0.80-7.21%0.86-0.81%1.181.47%-0.48%
2021-03-190.690.690.690.69-10.39%-21.77%-40.47%3,4003,000- --0.8810.94%0.86-0.12%0.87-28.58%1.160.35%-0.88%
2021-03-180.770.770.770.77-10.47%-3.14%-33.33%15,10012,000- --0.80-7.67%0.86-0.81%1.210.75%1.16-0.26%-1.13%
2021-03-170.860.860.860.86-9.47%-0.12%-25.73%1,000,500861,0005%0.86-14.84%0.87-29.26%1.210.50%1.16-0.52%-1.30%
2021-03-160.950.950.950.95-9.52%-6.03%-18.38%8,9009,000- --1.01-5.60%1.231.15%1.201.61%1.16-0.51%-1.42%
2021-03-151.051.051.051.050.00%-1.96%-10.26%28,00030,000- --1.07-12.71%1.211.17%1.181.55%1.17-0.51%-1.56%