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:
黑芝麻( 000716.SZ 深证)
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
2021-09-173.333.333.263.29-1.50%-0.09%-1.17%12,283,80040,455,00086%3.29-1.82%3.33-0.39%3.33-0.39%3.330.12%0.38%
2021-09-163.383.383.323.34-0.60%-0.42%0.45%13,258,00044,463,00091%3.350.69%3.340.12%3.350.00%3.330.27%0.43%
2021-09-153.323.393.273.362.13%0.87%1.33%12,129,30040,400,00085%3.33-0.12%3.34-0.30%3.35-0.03%3.320.27%0.42%
2021-09-143.393.403.273.29-2.66%-1.35%-0.51%12,892,00042,995,00092%3.34-0.15%3.35-0.15%3.350.21%3.310.30%0.41%
2021-09-133.343.383.293.381.20%1.20%2.52%18,713,70062,507,000140%3.34-0.65%3.350.00%3.340.39%3.300.43%0.40%
2021-09-103.363.393.333.34-0.60%-0.65%1.74%14,391,50048,386,000118%3.360.18%3.350.63%3.330.61%3.280.55%0.36%
2021-09-093.353.393.333.360.00%0.12%2.91%13,739,90046,108,000116%3.360.54%3.330.76%3.310.61%3.270.49%0.32%
2021-09-083.303.383.293.361.82%0.66%3.42%18,772,10062,665,000162%3.341.52%3.310.85%3.290.89%3.250.65%0.29%
2021-09-073.273.303.253.300.61%0.36%2.23%11,703,50038,477,000106%3.290.52%3.280.49%3.260.46%3.230.34%0.24%
2021-09-063.303.313.253.28-0.30%0.28%1.96%12,397,60040,549,000116%3.27-0.09%3.260.52%3.240.47%3.220.34%0.20%
2021-09-033.243.303.233.291.86%0.49%2.62%18,756,40061,403,000184%3.271.77%3.241.15%3.230.94%3.210.66%0.17%
2021-09-023.213.243.193.230.31%0.40%1.41%8,509,40027,375,00093%3.220.12%3.210.31%3.200.00%3.190.16%0.11%
2021-09-013.193.243.193.220.63%0.22%1.26%10,634,10034,164,000119%3.210.82%3.200.41%3.200.16%3.180.22%0.11%
2021-08-313.173.203.173.200.31%0.41%0.85%7,612,00024,260,00088%3.190.03%3.18-0.28%3.190.13%3.170.16%0.10%
2021-08-303.183.213.173.190.00%0.13%0.69%8,329,50026,541,00093%3.190.22%3.19-0.06%3.190.16%3.170.03%0.09%
2021-08-273.223.223.163.19-0.93%0.35%0.73%10,803,20034,346,000116%3.18-1.06%3.200.09%3.180.28%3.170.10%0.15%
2021-08-263.203.243.173.220.63%0.22%1.77%11,092,60035,637,000124%3.210.63%3.190.63%3.170.44%3.160.19%0.15%
2021-08-253.153.223.153.201.27%0.22%1.33%11,986,90038,275,000140%3.191.01%3.170.83%3.160.45%3.160.16%0.15%
2021-08-243.163.173.143.160.32%-0.03%0.22%7,724,50024,420,00094%3.160.25%3.150.13%3.150.16%3.15-0.03%0.14%
2021-08-233.123.183.123.150.96%-0.10%-0.13%8,540,20026,931,00098%3.151.06%3.140.19%3.14-0.25%3.150.10%0.06%
2021-08-203.143.153.103.12-0.95%0.00%-0.98%6,769,20021,118,00075%3.12-0.95%3.14-0.22%3.15-0.13%3.150.06%-0.02%
2021-08-193.183.183.133.150.00%0.00%0.03%6,772,80021,337,00077%3.150.38%3.14-0.41%3.15-0.06%3.150.16%-0.07%
2021-08-183.113.173.103.150.96%0.38%0.19%6,757,70021,209,00076%3.14-0.13%3.16-0.03%3.16-0.13%3.140.06%-0.14%
2021-08-173.183.183.113.12-1.89%-0.70%-0.70%11,052,20034,721,000123%3.14-1.20%3.16-0.22%3.16-0.16%3.140.06%-0.20%
2021-08-163.163.223.153.180.95%0.00%1.27%11,602,40036,896,000133%3.181.05%3.160.22%3.160.38%3.140.64%-0.23%
2021-08-133.173.173.133.15-0.32%0.10%0.96%8,248,30025,955,00089%3.15-0.41%3.16-0.16%3.150.25%3.120.13%-0.38%
2021-08-123.153.183.143.16-0.32%0.00%1.41%7,017,20022,172,00078%3.16-0.19%3.160.35%3.140.35%3.120.16%-0.42%
2021-08-113.173.193.153.170.00%0.13%1.90%7,654,00024,229,00085%3.170.13%3.150.54%3.130.32%3.110.03%-0.46%
2021-08-103.123.193.123.170.96%0.25%1.93%12,631,30039,934,000126%3.161.12%3.130.87%3.120.32%3.11-0.77%-0.54%
2021-08-093.103.153.083.140.00%0.42%0.19%9,960,80031,145,00096%3.131.39%3.110.26%3.110.74%3.13-0.79%-0.45%