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:
通化金马( 000766.SZ 深证)
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
2022-12-096.006.105.936.01-0.50%-0.07%1.99%20,299,900122,079,00097%6.010.00%5.990.93%5.940.44%5.890.51%-0.23%
2022-12-086.066.155.916.04-1.31%0.43%3.02%33,069,100198,883,000159%6.011.09%5.930.88%5.910.91%5.860.74%-0.24%
2022-12-075.696.175.626.127.56%2.87%5.15%37,596,300223,649,000192%5.953.86%5.881.31%5.860.55%5.821.01%-0.29%
2022-12-065.845.895.635.69-2.57%-0.66%-1.25%16,454,10094,244,00086%5.73-2.50%5.80-0.45%5.83-0.48%5.76-0.54%-0.38%
2022-12-055.906.005.805.840.34%-0.60%0.81%17,283,900101,551,00085%5.881.22%5.83-0.22%5.850.41%5.79-0.75%-0.29%
2022-12-025.785.885.745.820.00%0.28%-0.29%10,943,40063,517,00048%5.800.05%5.84-0.24%5.830.41%5.84-0.82%-0.15%
2022-12-015.955.985.735.82-0.85%0.33%-1.10%17,161,80099,550,00063%5.80-1.70%5.860.22%5.810.42%5.89-0.17%0.00%
2022-11-305.846.025.815.87-0.17%-0.53%-0.42%19,593,100115,611,00069%5.900.67%5.841.16%5.781.19%5.90-0.34%0.08%
2022-11-295.675.965.665.882.80%0.31%-0.59%22,509,500131,958,00070%5.861.88%5.781.17%5.71-0.59%5.92-1.84%0.22%
2022-11-285.715.875.675.72-1.21%-0.59%-5.08%17,138,60098,622,00041%5.750.86%5.710.97%5.75-1.59%6.03-0.07%0.81%
2022-11-255.625.805.565.792.12%1.49%-3.98%21,389,200122,032,00049%5.710.49%5.66-1.79%5.84-1.52%6.030.40%0.90%
2022-11-245.595.795.565.671.43%-0.12%-5.59%19,310,300109,626,00041%5.681.36%5.76-2.49%5.93-0.45%6.010.23%0.94%
2022-11-235.835.895.505.59-3.79%-0.20%-6.71%27,643,800154,839,00057%5.60-5.64%5.91-2.35%5.96-0.98%5.990.10%0.90%
2022-11-226.066.185.765.81-4.60%-2.12%-2.94%32,901,700195,314,00071%5.94-3.04%6.050.03%6.02-2.05%5.990.37%0.91%
2022-11-216.096.236.016.09-0.81%-0.52%2.11%34,032,100208,352,00078%6.120.89%6.050.57%6.140.29%5.960.61%0.98%
2022-11-185.886.275.886.143.72%1.19%3.58%53,362,800323,791,000127%6.072.33%6.01-2.55%6.131.19%5.930.73%0.89%
2022-11-175.946.005.865.920.51%-0.17%0.59%33,399,100198,045,00085%5.93-1.27%6.17-0.15%6.050.62%5.890.58%0.85%
2022-11-166.156.205.875.89-6.51%-1.93%0.67%56,656,600340,279,000151%6.01-5.18%6.181.40%6.020.96%5.851.09%0.77%
2022-11-156.606.636.136.304.13%-0.54%8.85%102,678,800650,402,000299%6.337.14%6.096.37%5.965.36%5.794.01%0.69%
2022-11-145.466.055.456.0510.00%2.33%8.72%24,588,900145,374,00085%5.913.99%5.731.56%5.661.25%5.570.87%0.31%
2022-11-115.675.915.475.50-2.14%-3.25%-0.31%50,326,200286,094,000165%5.690.41%5.641.28%5.591.18%5.520.79%0.23%
2022-11-105.515.765.505.621.44%-0.74%2.67%36,548,200206,934,000121%5.662.29%5.571.70%5.521.21%5.47-0.13%0.18%
2022-11-095.415.685.375.541.65%0.09%1.08%30,039,600166,275,00083%5.541.54%5.480.96%5.46-0.26%5.480.18%0.32%
2022-11-085.475.575.315.45-0.18%-0.02%-0.38%21,103,600115,045,00058%5.450.89%5.420.09%5.470.15%5.471.03%0.34%
2022-11-075.385.475.305.461.30%1.05%0.83%18,118,10097,894,00046%5.40-0.13%5.42-1.24%5.460.22%5.42-0.24%0.17%
2022-11-045.395.495.375.39-0.92%-0.37%-0.70%18,287,60098,939,00041%5.41-0.42%5.490.11%5.450.11%5.430.28%0.35%
2022-11-035.415.545.385.44-2.68%0.13%0.50%25,160,400136,707,00052%5.43-1.95%5.480.40%5.44-0.91%5.41-0.22%0.39%
2022-11-025.365.745.325.592.19%0.88%3.04%48,320,100267,764,00093%5.542.18%5.461.02%5.490.38%5.430.37%1.17%
2022-11-015.455.635.305.471.30%0.87%1.20%31,969,100173,361,00065%5.420.91%5.40-1.62%5.471.54%5.410.17%1.26%
2022-10-315.285.515.245.400.00%0.48%0.07%34,362,100184,658,00072%5.37-0.68%5.49-0.18%5.39-0.52%5.400.09%1.41%