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:
视觉中国( 000681.SZ 深证)
板块 :服装   
所属成分指数: 中证500
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
2021-11-2618.7019.3518.4019.030.53%0.26%3.49%23,488,200445,826,00053%18.98-1.70%19.030.51%18.681.06%18.391.31%2.21%
2021-11-2519.0319.9018.7418.93-0.63%-1.96%4.29%40,394,400779,964,00087%19.312.42%18.932.66%18.491.16%18.152.02%2.41%
2021-11-2419.8519.9518.2019.05-3.00%1.04%7.07%59,093,5001,114,091,000122%18.851.17%18.442.41%18.280.39%17.791.94%2.47%
2021-11-2317.4119.6417.3019.6410.03%5.39%12.52%36,148,800673,634,00079%18.645.85%18.010.47%18.21-0.01%17.451.49%2.40%
2021-11-2217.7217.9117.2117.851.08%1.39%3.80%37,751,400664,641,00081%17.61-1.18%17.92-1.83%18.210.23%17.201.36%2.35%
2021-11-1918.1918.2617.5717.66-1.73%-0.88%4.09%40,238,200716,893,00089%17.82-2.18%18.26-1.09%18.161.51%16.971.87%2.30%
2021-11-1818.5418.8917.8617.97-4.16%-1.33%7.90%55,678,6001,014,095,000126%18.21-2.64%18.461.23%17.892.85%16.652.37%2.30%
2021-11-1718.2619.1817.9618.752.68%0.24%15.26%44,503,600832,503,000111%18.711.07%18.233.64%17.403.20%16.272.83%2.17%
2021-11-1618.1019.1117.9018.260.88%-1.34%15.42%52,079,600963,896,000134%18.514.65%17.594.89%16.863.78%15.823.20%1.95%
2021-11-1517.0518.4816.6018.107.74%2.35%18.07%64,420,5001,139,293,000173%17.695.66%16.775.10%16.254.66%15.333.73%1.62%
2021-11-1215.9017.4015.8516.803.51%0.37%13.67%62,622,6001,048,188,000175%16.745.96%15.965.04%15.523.99%14.783.31%1.31%
2021-11-1114.6716.2314.5516.2310.03%2.74%13.45%57,974,100915,800,000173%15.806.78%15.194.59%14.933.02%14.312.57%0.92%
2021-11-1014.3015.2014.2414.753.15%-0.30%5.75%33,810,900500,215,000110%14.793.09%14.530.15%14.491.46%13.951.29%0.51%
2021-11-0914.3514.6214.0914.30-0.76%-0.36%3.84%25,552,700366,698,00086%14.35-0.24%14.510.50%14.281.15%13.770.94%0.31%
2021-11-0814.4014.8314.0214.41-0.89%0.17%5.62%33,045,500475,400,000114%14.39-1.88%14.431.36%14.121.20%13.640.88%0.19%
2021-11-0514.1715.3113.9114.542.25%-0.83%7.51%50,310,000737,586,000191%14.663.53%14.243.47%13.952.83%13.521.85%0.10%
2021-11-0413.8914.5413.6614.221.57%0.42%7.09%36,433,300515,933,000154%14.163.03%13.761.64%13.572.15%13.281.10%-0.09%
2021-11-0313.0514.1413.0514.006.46%1.86%6.60%37,297,000512,629,000170%13.753.69%13.542.02%13.282.00%13.130.61%-0.19%
2021-11-0213.5113.6313.0113.15-2.59%-0.80%0.74%27,512,400364,706,000132%13.26-2.13%13.271.47%13.020.87%13.05-0.08%-0.20%
2021-11-0113.3013.9113.1513.501.73%-0.33%3.34%40,086,100542,951,000208%13.555.08%13.084.28%12.912.12%13.060.61%-0.16%
2021-10-2912.0613.2712.0213.2710.03%2.95%2.19%27,467,700354,067,000153%12.896.77%12.540.87%12.64-0.33%12.99-0.54%-0.25%
2021-10-2812.2412.3511.9012.06-1.55%-0.11%-7.62%13,338,200161,034,00072%12.07-2.16%12.44-1.76%12.69-1.43%13.06-1.52%-0.22%
2021-10-2712.7212.7512.1512.25-3.54%-0.73%-7.59%16,094,300198,596,00078%12.34-2.93%12.66-2.20%12.87-1.75%13.26-0.81%-0.03%
2021-10-2613.0413.1412.5612.70-3.13%-0.10%-4.97%22,804,500289,924,000109%12.71-1.80%12.94-1.53%13.10-1.47%13.36-0.21%0.06%
2021-10-2512.9813.1812.6813.11-0.23%1.27%-2.11%13,339,500172,696,00068%12.95-2.27%13.14-1.30%13.29-0.52%13.39-0.07%0.03%
2021-10-2213.0613.4413.0313.140.31%-0.81%-1.95%17,140,700227,056,00090%13.250.28%13.32-0.66%13.36-0.31%13.400.02%-0.09%
2021-10-2113.4013.5013.0613.10-2.09%-0.83%-2.23%13,411,800177,175,00071%13.21-1.84%13.41-0.26%13.41-1.11%13.400.09%-0.22%
2021-10-2013.3713.6313.2213.380.07%-0.57%-0.05%18,909,700254,459,000100%13.46-0.34%13.440.02%13.56-0.09%13.390.46%-0.43%
2021-10-1913.4413.7713.3013.370.53%-0.98%0.33%16,790,200226,713,00090%13.501.05%13.44-1.16%13.570.77%13.330.38%-0.76%
2021-10-1813.5113.6913.0513.300.00%-0.47%0.18%17,948,000239,840,00093%13.36-0.63%13.60-0.26%13.470.25%13.28-0.28%-0.93%