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
2021-10-269.199.309.139.260.33%0.16%-2.19%6,690,00061,846,00078%9.250.29%9.33-0.19%9.34-0.54%9.47-0.59%-0.27%
2021-10-259.499.499.119.23-3.45%0.13%-3.08%13,299,500122,591,000145%9.22-3.20%9.35-0.82%9.39-0.97%9.52-0.76%-0.26%
2021-10-229.379.669.309.562.14%0.39%-0.38%11,012,300104,869,000128%9.522.04%9.43-0.03%9.48-0.40%9.60-0.10%-0.40%
2021-10-219.459.459.289.36-0.43%0.29%-2.56%8,540,00079,703,000102%9.33-0.62%9.43-0.97%9.52-0.64%9.61-0.16%-0.51%
2021-10-209.519.539.339.40-1.36%0.10%-2.30%7,175,70067,387,00090%9.39-1.91%9.52-1.16%9.58-0.46%9.620.07%-0.63%
2021-10-199.609.659.519.53-0.73%-0.46%-0.87%7,724,70073,955,00097%9.57-0.17%9.63-0.19%9.63-0.51%9.61-0.01%-0.79%
2021-10-189.799.799.549.60-1.94%0.10%-0.16%7,764,80074,468,000100%9.59-1.55%9.65-0.08%9.68-0.31%9.620.00%-0.89%
2021-10-159.609.849.549.791.77%0.50%1.82%7,502,10073,075,00090%9.741.27%9.66-0.24%9.710.25%9.62-0.26%-1.04%
2021-10-149.559.699.519.620.00%0.01%-0.21%5,607,40053,935,00064%9.620.05%9.68-0.32%9.680.30%9.64-0.54%-1.13%
2021-10-139.829.859.539.62-1.64%0.06%-0.74%8,244,10079,256,00090%9.61-1.55%9.710.00%9.650.53%9.69-0.35%-1.11%
2021-10-129.639.879.599.781.35%0.15%0.56%11,477,600112,079,000127%9.770.28%9.711.08%9.600.58%9.73-0.48%-1.12%
2021-10-119.849.919.609.650.31%-0.90%-1.26%10,275,800100,063,000113%9.741.53%9.611.79%9.550.31%9.77-2.20%-1.10%
2021-10-089.519.659.519.621.80%0.30%-3.73%6,730,90064,555,00062%9.592.23%9.440.13%9.52-0.85%9.99-1.21%-0.87%
2021-09-309.279.479.279.451.94%0.72%-6.57%5,212,90048,905,00044%9.380.28%9.43-1.02%9.60-1.29%10.12-1.32%-0.72%
2021-09-299.529.609.269.27-3.44%-0.92%-9.56%8,321,60077,860,00066%9.36-2.34%9.53-1.83%9.73-1.12%10.25-1.52%-0.53%
2021-09-289.639.689.469.60-0.10%0.21%-7.76%5,584,50053,502,00043%9.58-0.22%9.70-1.35%9.84-0.91%10.41-0.99%-0.32%
2021-09-279.819.859.369.61-2.04%0.09%-8.58%14,768,800141,798,000109%9.60-3.26%9.84-1.74%9.93-3.68%10.51-1.58%-0.17%
2021-09-2410.0810.159.809.81-2.68%-1.15%-8.15%10,097,800100,212,00078%9.92-1.80%10.01-0.78%10.30-1.58%10.68-1.08%0.03%
2021-09-2310.0810.219.9810.080.70%-0.26%-6.65%9,715,20098,183,00071%10.111.00%10.09-3.35%10.47-1.56%10.80-0.40%0.20%
2021-09-229.9910.139.9110.01-0.89%0.04%-7.67%7,872,80078,773,00056%10.01-1.26%10.44-1.73%10.64-1.55%10.84-0.38%0.23%
2021-09-1710.1910.349.9210.10-1.37%-0.34%-7.19%11,434,100115,870,00080%10.13-5.66%10.62-2.21%10.80-1.50%10.88-0.28%0.26%
2021-09-1610.7811.3710.2010.24-5.19%-4.67%-6.16%22,959,600246,626,000169%10.74-1.13%10.86-1.74%10.97-1.10%10.910.05%0.26%
2021-09-1511.0911.1210.7110.80-2.17%-0.60%-0.98%11,999,100130,371,00098%10.87-2.16%11.06-0.83%11.09-0.41%10.910.31%0.22%
2021-09-1411.2711.3010.9411.04-1.69%-0.59%1.54%11,664,400129,537,000100%11.11-0.86%11.15-0.11%11.130.68%10.870.54%0.13%
2021-09-1311.0911.3011.0811.231.54%0.26%3.84%11,873,500133,001,000104%11.200.57%11.160.35%11.060.79%10.820.60%0.03%
2021-09-1011.1811.2811.0111.06-1.07%-0.70%2.87%11,219,000124,957,00099%11.14-0.03%11.121.17%10.971.11%10.750.51%-0.09%
2021-09-0911.1711.3411.0011.18-0.18%0.35%4.52%10,755,000119,821,00098%11.140.38%10.991.05%10.851.01%10.700.39%-0.21%
2021-09-0810.7511.2410.7511.204.19%0.91%5.11%17,092,500189,712,000160%11.103.81%10.882.18%10.741.51%10.660.62%-0.32%
2021-09-0710.7610.8010.5510.75-0.19%0.54%1.52%11,275,200120,553,000110%10.69-0.37%10.650.57%10.580.43%10.59-0.11%-0.38%
2021-09-0610.5710.8410.5310.770.00%0.35%1.59%11,350,200121,810,000111%10.731.88%10.590.86%10.540.33%10.60-0.03%-0.35%