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
2021-12-039.619.709.429.530.11%-0.39%2.59%8,857,90084,741,00070%9.57-0.47%9.541.07%9.380.77%9.290.51%0.63%
2021-12-029.549.759.489.520.85%-0.96%3.01%13,698,500131,665,000110%9.612.13%9.441.98%9.310.97%9.240.70%0.62%
2021-12-019.469.529.269.441.07%0.30%2.85%10,646,600100,207,00090%9.411.10%9.251.00%9.220.12%9.180.45%0.58%
2021-11-309.009.489.009.344.59%0.32%2.22%17,445,500162,415,000152%9.313.88%9.160.83%9.21-0.17%9.140.57%0.56%
2021-11-298.949.088.868.93-1.54%-0.36%-1.71%9,322,80083,552,00084%8.96-1.19%9.09-1.54%9.230.16%9.090.14%0.52%
2021-11-269.169.199.029.07-0.87%0.00%-0.02%8,493,90077,039,00077%9.07-1.69%9.23-0.74%9.210.29%9.070.34%0.50%
2021-11-259.359.369.149.15-2.03%-0.82%1.21%9,032,00083,331,00082%9.23-1.09%9.300.72%9.180.44%9.040.56%0.45%
2021-11-249.369.499.219.34-0.21%0.13%3.88%13,282,500123,893,000115%9.330.26%9.231.05%9.140.85%8.990.84%0.42%
2021-11-239.059.539.009.366.00%0.60%4.98%30,323,600282,125,000279%9.305.48%9.133.68%9.072.72%8.921.86%0.27%
2021-11-228.908.918.788.83-0.90%0.10%0.88%8,614,10075,981,00097%8.820.01%8.810.00%8.830.00%8.750.31%0.03%
2021-11-198.758.938.688.912.18%1.02%2.11%7,788,60068,695,00091%8.820.44%8.81-0.23%8.830.15%8.730.38%-0.10%
2021-11-188.828.858.718.72-1.13%-0.69%0.31%5,573,30048,938,00064%8.78-0.47%8.83-0.09%8.810.10%8.690.36%-0.25%
2021-11-178.858.908.718.82-0.45%-0.02%1.82%6,536,70057,667,00071%8.82-0.49%8.840.24%8.800.58%8.660.19%-0.38%
2021-11-168.858.948.798.86-0.45%-0.06%2.48%9,475,30083,998,000104%8.870.48%8.820.36%8.750.63%8.650.20%-0.46%
2021-11-158.868.928.698.900.56%0.87%3.14%9,951,10087,799,000109%8.820.57%8.790.95%8.700.65%8.630.01%-0.56%
2021-11-128.848.908.668.850.00%0.88%2.57%11,402,300100,032,000122%8.770.03%8.700.87%8.640.79%8.63-0.19%-0.64%
2021-11-118.458.878.428.854.49%0.91%2.38%16,230,800142,351,000170%8.773.97%8.631.99%8.571.23%8.640.23%-0.73%
2021-11-108.538.548.408.47-0.82%0.41%-1.79%7,117,40060,032,00076%8.44-0.51%8.46-0.09%8.47-0.31%8.62-0.62%-0.86%
2021-11-098.488.558.418.540.47%0.73%-1.59%6,361,70053,934,00066%8.480.11%8.47-0.12%8.50-0.59%8.68-0.62%-0.87%
2021-11-088.448.528.378.500.95%0.37%-2.66%5,999,30050,809,00062%8.470.15%8.48-0.34%8.55-0.78%8.73-0.90%-0.86%
2021-11-058.508.588.388.42-0.82%-0.43%-4.44%8,051,10068,084,00076%8.46-0.46%8.51-0.94%8.61-1.02%8.81-1.16%-0.85%
2021-11-048.618.678.438.49-1.39%-0.06%-4.76%12,120,900102,972,000110%8.50-1.16%8.59-1.44%8.70-0.47%8.91-0.96%-0.75%
2021-11-038.628.688.538.610.23%0.17%-4.33%6,077,70052,237,00057%8.60-1.16%8.71-0.93%8.74-0.72%9.00-0.57%-0.67%
2021-11-028.808.938.468.59-2.83%-1.22%-5.10%9,844,40085,610,00093%8.70-1.05%8.790.15%8.81-0.88%9.05-0.83%-0.60%
2021-11-018.938.938.718.84-1.01%0.59%-3.16%11,240,00098,782,000108%8.79-0.92%8.78-0.71%8.88-1.14%9.13-0.84%-0.52%
2021-10-298.759.158.648.933.60%0.68%-2.99%13,410,200118,946,000134%8.872.37%8.84-0.96%8.99-1.60%9.21-1.02%-0.43%
2021-10-288.928.938.568.62-3.58%-0.52%-7.31%10,874,90094,228,000112%8.67-3.86%8.93-2.49%9.13-1.49%9.30-1.09%-0.36%
2021-10-279.199.248.908.94-3.46%-0.81%-4.91%9,504,90085,665,000107%9.01-2.51%9.16-1.87%9.27-0.76%9.40-0.69%-0.30%
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%
2021-10-259.499.499.119.230.00%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%