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:
ST高升( 000971.SZ 深证)
板块 :纺织业   下月解禁   
大小非近期解禁信息:
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
2021-12-032.382.422.362.39-0.42%0.17%1.40%12,171,00029,045,000138%2.39-0.25%2.380.63%2.370.51%2.360.17%0.21%
2021-12-022.352.452.332.402.13%0.33%2.00%16,946,40040,534,000191%2.391.79%2.371.24%2.360.73%2.350.47%0.26%
2021-12-012.342.362.332.350.43%0.00%0.34%8,234,00019,347,000104%2.350.56%2.340.47%2.340.04%2.340.13%0.25%
2021-11-302.322.372.302.341.30%0.13%0.04%10,754,60025,135,000139%2.341.17%2.33-0.34%2.34-0.04%2.340.13%0.27%
2021-11-292.302.332.282.31-0.43%0.00%-1.11%3,806,3008,793,00050%2.31-0.35%2.33-0.34%2.34-0.21%2.340.13%0.31%
2021-11-262.342.352.302.32-1.28%0.09%-0.56%6,560,00015,209,00086%2.32-1.78%2.34-0.34%2.34-0.38%2.330.09%0.31%
2021-11-252.382.402.342.350.00%-0.42%0.82%7,387,30017,431,000101%2.360.60%2.350.26%2.350.30%2.330.22%0.33%
2021-11-242.342.362.332.350.43%0.17%1.03%6,282,00014,738,00088%2.350.17%2.34-0.30%2.350.17%2.330.26%0.33%
2021-11-232.332.382.322.340.00%-0.09%0.86%6,383,10014,948,00090%2.34-0.09%2.350.26%2.340.26%2.320.13%0.35%
2021-11-222.352.382.322.34-1.27%-0.17%0.99%10,493,40024,596,000139%2.34-0.72%2.350.26%2.340.47%2.320.39%0.41%
2021-11-192.312.412.302.373.04%0.38%2.69%13,237,00031,254,000193%2.362.16%2.341.08%2.321.04%2.310.70%0.36%
2021-11-182.322.332.302.30-0.86%-0.48%0.35%5,701,70013,179,00093%2.31-0.35%2.310.48%2.300.09%2.290.31%0.29%
2021-11-172.312.352.302.320.87%0.04%1.53%6,560,30015,216,000111%2.320.30%2.300.57%2.300.35%2.290.40%0.24%
2021-11-162.282.342.272.301.32%-0.52%1.05%8,018,00018,536,000144%2.312.03%2.290.44%2.29-0.04%2.280.53%0.16%
2021-11-152.272.282.252.27-0.44%0.18%0.27%4,999,40011,330,00092%2.27-0.53%2.28-0.31%2.290.09%2.260.13%-0.01%
2021-11-122.292.302.272.28-0.87%0.09%0.84%4,734,60010,784,00090%2.28-0.78%2.29-0.57%2.290.22%2.260.27%-0.05%
2021-11-112.292.312.272.300.44%0.17%2.00%4,906,80011,268,00094%2.300.39%2.300.48%2.280.48%2.260.22%-0.09%
2021-11-102.272.312.272.290.00%0.13%1.78%6,168,10014,106,000109%2.29-0.91%2.290.40%2.270.58%2.250.45%-0.12%
2021-11-092.252.362.242.291.78%-0.78%2.23%11,243,40025,947,000200%2.312.85%2.281.97%2.261.57%2.240.67%-0.20%
2021-11-082.252.262.222.250.45%0.27%1.12%4,318,0009,688,00077%2.24-0.05%2.240.63%2.230.18%2.23-0.05%-0.29%
2021-11-052.232.272.222.240.45%-0.22%0.63%4,542,90010,200,00083%2.251.31%2.220.45%2.220.27%2.23-0.05%-0.29%
2021-11-042.212.232.202.230.90%0.63%0.13%4,002,8008,870,00072%2.220.82%2.21-0.09%2.22-0.45%2.23-0.18%-0.30%
2021-11-032.192.212.192.210.91%0.55%-0.94%3,377,2007,422,00060%2.20-0.90%2.21-0.23%2.230.18%2.23-0.40%-0.28%
2021-11-022.222.242.192.19-1.35%-1.26%-2.23%5,538,90012,283,00093%2.22-0.18%2.22-0.58%2.22-0.18%2.24-1.15%-0.23%
2021-11-012.242.242.212.22-0.89%-0.09%-2.03%3,674,7008,165,00053%2.220.18%2.230.50%2.23-0.18%2.27-0.31%-0.01%
2021-10-292.202.262.182.240.90%0.99%-1.45%5,332,70011,828,00076%2.22-1.16%2.22-0.27%2.23-0.27%2.27-0.09%0.05%
2021-10-282.222.302.202.220.91%-1.07%-2.42%9,020,20020,239,000135%2.242.28%2.230.14%2.24-0.13%2.28-0.13%0.04%
2021-10-272.232.232.162.20-0.90%0.27%-3.42%6,735,30014,775,000107%2.19-1.88%2.22-0.98%2.24-0.97%2.28-0.35%0.01%
2021-10-262.252.292.202.22-1.33%-0.72%-2.89%9,846,10022,013,000166%2.24-0.93%2.25-0.80%2.26-2.17%2.29-0.18%0.04%
2021-10-252.252.272.242.250.00%-0.31%-1.75%2,890,1006,524,00051%2.26-0.13%2.26-0.48%2.31-0.30%2.29-0.09%0.04%