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:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   
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
2022-11-289.4810.209.319.902.27%1.74%5.74%65,872,400641,012,000115%9.731.75%9.541.72%9.421.73%9.360.42%1.08%
2022-11-259.279.969.269.685.45%1.21%3.82%83,771,400801,194,000142%9.562.19%9.382.07%9.261.41%9.320.95%1.87%
2022-11-248.979.618.979.185.03%-1.91%-0.61%84,034,700786,491,000154%9.367.11%9.193.46%9.131.11%9.240.48%1.99%
2022-11-238.868.948.628.74-2.56%0.02%-4.92%22,433,900196,034,00045%8.74-3.46%8.88-1.76%9.03-0.69%9.190.09%1.82%
2022-11-229.019.378.818.970.45%-0.89%-2.33%32,911,700297,883,00070%9.052.79%9.04-0.43%9.09-2.31%9.180.28%1.75%
2022-11-218.898.968.688.93-2.08%1.42%-2.49%33,550,400295,410,00073%8.81-4.33%9.08-0.96%9.31-0.67%9.160.08%1.69%
2022-11-189.179.479.069.120.00%-0.90%-0.34%44,801,300412,318,000108%9.200.60%9.17-2.55%9.370.73%9.150.69%1.62%
2022-11-179.119.328.969.120.22%-0.31%0.35%48,487,600443,584,000126%9.15-0.03%9.41-0.42%9.300.12%9.090.59%1.45%
2022-11-169.319.389.019.10-4.01%-0.56%0.72%62,274,600569,892,000182%9.15-5.18%9.450.68%9.290.27%9.040.89%1.28%
2022-11-159.4010.009.039.481.07%-1.77%5.86%114,881,4001,108,742,000419%9.652.97%9.384.13%9.275.09%8.966.28%1.07%
2022-11-149.389.389.229.389.96%0.07%11.32%76,510,800717,142,000436%9.3711.53%9.0110.20%8.829.70%8.438.39%0.22%
2022-11-117.898.537.838.5310.06%1.50%9.72%31,111,900261,461,000256%8.409.07%8.185.58%8.044.39%7.772.14%-0.83%
2022-11-107.657.777.617.750.39%0.58%1.83%6,885,00053,048,00056%7.71-0.93%7.74-0.05%7.700.46%7.61-1.18%-1.32%
2022-11-097.787.877.697.72-0.26%-0.73%0.23%9,735,80075,713,00075%7.780.50%7.750.87%7.670.53%7.70-0.63%-1.28%
2022-11-087.777.897.687.74-0.26%0.03%-0.14%10,821,50083,736,00083%7.740.12%7.680.89%7.631.13%7.75-0.39%-1.24%
2022-11-077.627.837.607.761.97%0.40%-0.27%10,533,00081,411,00085%7.731.72%7.610.68%7.540.84%7.78-0.59%-1.20%
2022-11-047.497.677.487.611.87%0.16%-2.77%14,052,300106,770,000115%7.601.23%7.561.33%7.48-0.89%7.83-1.02%-1.15%
2022-11-037.537.627.457.47-1.58%-0.48%-5.54%9,761,40073,270,00083%7.51-0.74%7.460.49%7.55-2.36%7.91-1.08%-1.05%
2022-11-027.407.657.397.591.34%0.37%-5.05%11,060,30083,636,00096%7.562.79%7.43-1.63%7.73-1.53%7.99-1.21%-0.94%
2022-11-017.407.497.247.491.49%1.81%-7.44%14,524,700106,857,000125%7.36-0.39%7.55-4.09%7.85-2.06%8.09-2.28%-0.82%
2022-10-317.457.587.277.38-2.77%-0.08%-10.88%12,443,20091,908,000108%7.39-4.83%7.87-3.19%8.01-2.45%8.28-2.05%-0.59%
2022-10-288.208.227.457.59-7.89%-2.20%-10.22%22,792,900176,890,000209%7.76-8.00%8.13-4.48%8.21-3.91%8.45-2.82%-0.36%
2022-10-278.618.648.178.24-4.52%-2.32%-5.28%15,080,600127,221,000166%8.44-2.21%8.51-1.01%8.55-0.87%8.70-0.73%-0.03%
2022-10-268.608.678.578.630.35%0.03%-1.52%7,612,10065,669,00089%8.630.68%8.60-0.13%8.62-0.16%8.76-0.25%0.07%
2022-10-258.548.638.498.600.70%0.36%-2.11%4,328,20037,090,00048%8.57-0.16%8.61-0.27%8.64-0.71%8.790.03%0.12%
2022-10-248.588.728.508.54-0.93%-0.50%-2.76%6,123,60052,559,00065%8.58-0.84%8.63-0.37%8.70-0.72%8.78-0.08%0.11%
2022-10-218.778.778.568.62-1.26%-0.42%-1.92%6,962,60060,270,00073%8.660.06%8.66-0.80%8.76-0.74%8.79-0.01%0.10%
2022-10-208.648.758.558.731.16%0.91%-0.68%7,153,90061,885,00076%8.65-0.37%8.73-0.90%8.83-0.28%8.790.05%0.01%
2022-10-198.728.758.638.63-1.26%-0.61%-1.78%8,082,80070,185,00086%8.68-1.53%8.81-0.98%8.85-0.26%8.79-0.08%-0.19%
2022-10-188.999.038.738.740.00%-0.88%-0.60%12,014,000105,943,000127%8.82-1.09%8.90-0.08%8.870.28%8.790.02%-0.30%