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:
浙商中拓( 000906.SZ 深证)
板块 :批发和贸易   
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
2021-12-0810.3610.4810.2110.451.55%0.93%-2.39%2,482,90025,708,00094%10.350.33%10.41-0.87%10.51-0.56%10.71-0.84%-0.09%
2021-12-0710.5810.6410.2010.29-2.65%-0.29%-4.70%3,323,90034,302,000122%10.32-3.41%10.51-1.59%10.57-1.22%10.80-1.03%0.08%
2021-12-0610.8310.8310.5010.57-1.21%-1.07%-3.11%1,724,20018,421,00063%10.680.50%10.680.15%10.70-0.33%10.91-0.26%0.26%
2021-12-0310.6610.7910.4810.700.47%0.65%-2.17%2,431,40025,847,00080%10.63-0.79%10.66-0.64%10.74-0.68%10.94-0.42%0.36%
2021-12-0210.8210.9310.6510.65-1.30%-0.62%-3.03%2,182,90023,393,00066%10.720.72%10.73-0.38%10.81-0.67%10.980.08%0.50%
2021-12-0110.7510.7910.5010.790.37%1.42%-1.68%2,647,80028,169,00078%10.64-1.59%10.77-1.10%10.88-1.06%10.970.01%0.54%
2021-11-3010.9110.9710.6710.75-1.38%-0.56%-2.03%3,181,50034,395,00096%10.81-0.20%10.89-1.04%11.00-0.75%10.970.16%0.57%
2021-11-2910.9711.0110.6610.90-1.54%0.62%-0.50%3,374,40036,554,000104%10.83-2.65%11.00-1.42%11.08-0.30%10.960.28%0.59%
2021-11-2611.1311.2211.0311.07-0.63%-0.52%1.33%1,820,60020,260,00057%11.13-0.29%11.16-0.03%11.120.09%10.930.47%0.62%
2021-11-2511.2711.3011.0511.14-0.71%-0.18%2.45%2,185,10024,386,00068%11.16-0.19%11.160.54%11.110.63%10.870.67%0.66%
2021-11-2411.1411.2811.0311.220.72%0.35%3.87%3,168,80035,430,00096%11.180.26%11.100.23%11.040.76%10.800.87%0.64%
2021-11-2311.1911.3510.9911.141.18%-0.11%4.02%3,928,40043,810,000121%11.151.29%11.081.07%10.950.96%10.710.75%0.57%
2021-11-2211.2211.2310.8711.01-1.87%0.00%3.58%4,526,90049,839,000146%11.01-0.66%10.961.01%10.850.97%10.630.69%0.51%
2021-11-1910.6111.2710.6111.224.76%1.24%6.29%4,878,80054,073,000172%11.083.63%10.852.24%10.751.68%10.561.03%0.47%
2021-11-1810.6510.7810.5610.710.85%0.14%2.51%3,039,10032,504,000114%10.701.20%10.610.41%10.570.77%10.450.46%0.38%
2021-11-1710.5010.6410.4910.620.57%0.49%2.12%2,306,80024,378,00086%10.570.07%10.570.45%10.490.78%10.400.35%0.33%
2021-11-1610.7510.7910.4310.56-0.85%-0.01%1.89%2,594,30027,399,00098%10.56-0.18%10.520.73%10.410.37%10.360.34%0.27%
2021-11-1510.3410.7610.2810.653.00%0.66%3.11%3,693,30039,075,000140%10.581.74%10.451.57%10.370.48%10.330.54%0.21%
2021-11-1210.4610.5510.3110.34-1.15%-0.57%0.64%2,454,30025,523,00090%10.400.58%10.290.20%10.320.00%10.270.88%0.13%
2021-11-1110.1710.5210.1710.462.05%1.17%2.71%3,418,50035,345,000118%10.342.08%10.27-0.14%10.320.18%10.180.49%-0.07%
2021-11-1010.3810.389.9410.25-0.87%1.20%1.14%2,883,30029,202,00097%10.13-2.01%10.28-1.05%10.30-0.09%10.130.11%-0.19%
2021-11-0910.4210.4410.2210.34-0.67%0.04%2.14%2,250,20023,259,00078%10.34-0.93%10.390.34%10.310.25%10.120.18%-0.28%
2021-11-0810.4210.5410.3510.410.10%-0.22%3.02%2,099,30021,902,00073%10.430.28%10.360.88%10.280.48%10.110.35%-0.40%
2021-11-0510.4910.5310.3210.400.00%-0.04%3.28%2,423,40025,212,00075%10.401.42%10.270.58%10.231.59%10.070.15%-0.58%
2021-11-0410.1910.4610.0910.402.56%1.38%3.43%2,903,30029,782,00088%10.261.48%10.210.24%10.070.64%10.06-0.05%-0.67%
2021-11-0310.2610.2610.0210.140.50%0.32%0.80%2,006,40020,281,00059%10.11-1.11%10.181.61%10.010.11%10.06-0.34%-0.71%
2021-11-0210.1910.4410.0010.09-0.98%-1.28%-0.04%2,887,20029,511,00082%10.220.31%10.020.78%10.000.23%10.09-0.19%-0.74%
2021-11-0110.0210.399.8610.192.93%0.01%0.76%4,243,30043,236,000124%10.194.88%9.940.83%9.980.32%10.11-0.30%-0.79%
2021-10-299.839.959.439.901.02%1.90%-2.40%4,207,50040,876,000122%9.72-2.05%9.86-1.37%9.94-0.92%10.14-1.10%-0.93%
2021-10-2810.1110.119.809.800.00%-1.19%-4.45%3,538,30035,093,000107%9.92-0.93%10.00-0.41%10.04-0.73%10.26-0.66%-1.03%