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:
经纬纺机( 000666.SZ 深证)
板块 :专用设备制造_h   
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
2022-01-248.688.768.538.53-1.61%0.00%0.00%5,899,30050,909,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-218.768.768.568.67-0.34%0.06%-2.00%4,026,60034,891,00059%8.67-0.95%8.77-0.92%8.820.08%8.85-0.11%0.28%
2022-01-208.908.918.658.70-2.14%-0.55%-1.77%6,464,30056,552,00091%8.75-1.43%8.85-0.37%8.82-0.42%8.86-0.10%0.31%
2022-01-198.828.958.798.890.79%0.17%0.27%4,976,60044,168,00072%8.88-0.43%8.880.65%8.850.01%8.870.06%0.32%
2022-01-188.869.098.808.82-0.11%-1.04%-0.46%7,727,20068,876,000110%8.910.72%8.82-0.05%8.85-0.03%8.860.12%0.30%
2022-01-178.698.988.658.832.67%-0.21%-0.23%6,862,40060,728,00095%8.851.63%8.83-0.05%8.86-0.10%8.850.16%0.31%
2022-01-148.948.948.588.60-2.71%-1.23%-2.67%7,387,60064,324,000103%8.71-2.45%8.83-0.88%8.87-0.33%8.840.01%0.26%
2022-01-138.899.058.828.840.00%-0.96%0.06%7,541,20067,316,000113%8.930.71%8.910.14%8.890.17%8.840.33%0.26%
2022-01-128.849.128.778.84-0.67%-0.26%0.39%6,975,80061,826,000106%8.86-0.86%8.900.06%8.880.10%8.810.40%0.24%
2022-01-118.949.068.868.90-0.45%-0.45%1.47%6,709,40059,984,000103%8.940.52%8.890.33%8.870.29%8.770.78%0.21%
2022-01-108.778.958.738.942.17%0.52%2.72%7,881,80070,099,000113%8.890.52%8.860.33%8.840.45%8.701.12%0.12%
2022-01-078.838.968.728.75-0.68%-1.11%1.66%7,211,90063,811,00094%8.850.09%8.840.11%8.800.45%8.610.23%-0.05%
2022-01-068.818.918.768.81-0.34%-0.34%2.60%5,112,80045,198,00067%8.840.24%8.830.51%8.770.42%8.59-0.01%-0.05%
2022-01-058.868.908.758.84-0.34%0.24%2.93%6,999,80061,731,00088%8.82-0.02%8.780.64%8.730.70%8.59-0.09%-0.01%
2022-01-048.708.948.618.872.07%0.56%3.19%9,495,10083,756,000113%8.822.10%8.721.10%8.671.35%8.600.15%0.07%
2021-12-318.628.708.548.691.16%0.58%1.25%4,692,30040,543,00055%8.640.33%8.630.43%8.551.09%8.58-0.36%0.09%
2021-12-308.558.698.558.59-0.35%-0.26%-0.28%4,656,80040,105,00047%8.61-0.26%8.590.79%8.46-0.12%8.610.05%0.24%
2021-12-298.598.718.518.620.47%-0.16%0.12%5,906,90050,999,00060%8.631.01%8.531.37%8.47-0.33%8.610.09%0.27%
2021-12-288.548.638.428.581.42%0.37%-0.26%7,539,40064,446,00074%8.551.09%8.41-0.18%8.50-0.66%8.600.11%0.30%
2021-12-278.218.678.178.463.55%0.05%-1.55%11,718,60099,087,000118%8.461.81%8.43-0.91%8.55-0.57%8.59-0.12%0.31%
2021-12-248.678.698.168.17-5.66%-1.64%-5.03%15,302,100127,105,000164%8.31-3.79%8.50-2.71%8.60-1.65%8.60-0.52%0.36%
2021-12-238.758.758.588.66-0.92%0.31%0.14%6,969,70060,168,00087%8.63-1.46%8.74-0.16%8.750.07%8.650.22%0.44%
2021-12-228.908.948.718.74-1.80%-0.24%1.29%8,037,60070,419,000103%8.76-0.31%8.75-0.14%8.740.44%8.630.41%0.44%
2021-12-218.638.928.578.903.01%1.27%3.56%11,609,100102,019,000158%8.790.99%8.770.55%8.700.72%8.590.62%0.40%
2021-12-208.828.828.608.64-2.59%-0.71%1.16%9,099,30079,186,000137%8.70-0.93%8.720.54%8.640.43%8.540.41%0.33%
2021-12-178.578.948.528.873.62%0.98%4.28%16,460,200144,593,000265%8.782.89%8.672.20%8.601.73%8.511.18%0.30%
2021-12-168.558.608.478.560.12%0.27%1.82%5,336,20045,553,000103%8.540.02%8.480.36%8.460.33%8.410.25%0.20%
2021-12-158.368.638.338.552.03%0.18%1.96%8,597,10073,374,000172%8.542.63%8.450.91%8.430.81%8.390.44%0.17%
2021-12-148.358.388.288.380.00%0.77%0.37%4,411,50036,688,00095%8.32-1.33%8.38-0.31%8.360.08%8.350.17%0.12%
2021-12-138.448.498.368.380.00%-0.57%0.54%4,213,60035,512,00091%8.430.49%8.400.56%8.360.04%8.340.43%0.08%