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:
江苏国泰( 002091.SZ 深证)
板块 :批发和贸易   
所属成分指数: 中证500
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
2021-12-0811.9612.2111.8512.183.40%1.38%-5.43%23,610,600283,668,00061%12.010.98%12.14-1.57%12.37-1.35%12.88-0.40%0.74%
2021-12-0712.3812.4611.6611.78-3.84%-0.99%-8.90%30,210,300359,431,00071%11.90-4.66%12.33-2.65%12.54-2.28%12.93-0.25%0.89%
2021-12-0612.7112.8412.2012.25-4.22%-1.84%-5.50%29,624,800369,716,00072%12.48-2.19%12.67-1.30%12.83-0.63%12.960.50%0.90%
2021-12-0312.7012.9612.5212.790.16%0.24%-0.85%20,347,200259,620,00048%12.76-0.34%12.83-1.07%12.92-0.50%12.900.51%0.82%
2021-12-0212.9913.0912.6112.77-1.77%-0.25%-0.49%27,380,300350,511,00065%12.80-0.98%12.97-0.03%12.98-1.47%12.830.71%0.70%
2021-12-0112.8813.1312.7613.00-0.46%0.55%2.02%25,378,100328,113,00061%12.93-1.67%12.98-0.38%13.170.32%12.740.64%0.52%
2021-11-3012.9513.4212.8513.061.08%-0.67%3.15%33,469,400440,045,00084%13.152.18%13.03-1.42%13.130.78%12.661.07%0.37%
2021-11-2912.6413.1012.5212.920.08%0.41%3.14%40,480,000520,857,000103%12.87-1.55%13.220.22%13.031.08%12.531.29%0.08%
2021-11-2613.4213.4312.7812.91-3.80%-1.22%4.38%58,516,600764,774,000151%13.07-3.55%13.190.99%12.891.38%12.371.09%-0.30%
2021-11-2513.2513.8013.2013.422.44%-0.96%9.69%67,642,000916,574,000198%13.555.22%13.064.50%12.723.94%12.242.26%-0.46%
2021-11-2412.3913.3212.3113.105.65%1.72%9.49%57,905,400745,706,000186%12.884.01%12.503.34%12.233.07%11.971.12%-0.67%
2021-11-2312.3112.6212.1912.400.73%0.15%4.80%34,010,000421,109,000112%12.382.25%12.092.42%11.872.07%11.83-0.20%-0.81%
2021-11-2211.8012.3611.7112.315.85%1.65%3.83%47,466,900574,834,000155%12.114.04%11.812.96%11.632.01%11.86-0.29%-0.78%
2021-11-1911.6811.9011.4911.631.13%-0.09%-2.19%24,027,700279,686,00077%11.641.93%11.471.35%11.40-0.71%11.89-0.67%-0.74%
2021-11-1811.3511.7111.1611.501.14%0.70%-3.93%27,476,700313,794,00082%11.420.86%11.31-0.15%11.48-1.10%11.97-1.09%-0.65%
2021-11-1711.2211.4511.1811.372.06%0.42%-6.05%20,310,000229,975,00058%11.321.18%11.33-1.74%11.61-1.60%12.10-0.89%-0.54%
2021-11-1611.3211.3811.0511.14-1.50%-0.46%-8.76%25,687,900287,485,00068%11.19-1.93%11.53-2.11%11.80-2.12%12.21-1.80%-0.46%
2021-11-1511.9211.9611.2011.31-5.91%-0.89%-9.04%45,587,100520,177,000112%11.41-5.19%11.78-3.17%12.05-2.22%12.43-2.55%-0.22%
2021-11-1212.2512.2611.9212.02-0.91%-0.13%-5.79%27,952,100336,433,00061%12.04-1.08%12.16-1.69%12.33-0.54%12.76-0.52%0.19%
2021-11-1112.2612.3912.0512.13-0.98%-0.30%-5.42%24,449,400297,488,00052%12.17-0.73%12.37-0.52%12.39-0.84%12.830.20%0.30%
2021-11-1012.5712.6612.0012.25-3.62%-0.05%-4.29%38,153,700467,616,00077%12.26-3.34%12.44-0.46%12.50-0.64%12.80-0.35%0.28%
2021-11-0912.5612.9412.4112.710.47%0.24%-1.04%30,875,600391,481,00061%12.682.04%12.50-0.30%12.58-1.28%12.840.11%0.41%
2021-11-0812.1212.8311.9112.653.94%1.81%-1.40%39,438,400490,010,00075%12.430.07%12.53-0.57%12.74-2.13%12.830.19%0.46%
2021-11-0512.5512.8312.1412.17-3.72%-1.98%-4.97%36,723,400455,973,00069%12.42-2.95%12.61-2.51%13.02-0.56%12.810.16%0.43%
2021-11-0412.6713.0712.5812.64-0.08%-1.20%-1.13%33,113,700423,621,00064%12.791.36%12.93-1.82%13.090.85%12.790.04%0.37%
2021-11-0313.0213.1012.4212.65-3.73%0.22%-1.02%41,400,700522,579,00080%12.62-4.67%13.17-0.53%12.98-0.12%12.78-0.07%0.36%
2021-11-0213.5413.6312.8713.14-3.74%-0.76%2.74%55,657,700736,899,000114%13.24-0.86%13.241.96%13.000.83%12.790.55%0.39%
2021-11-0113.4113.7712.8713.653.64%2.21%7.32%100,208,5001,338,318,000225%13.362.96%12.992.37%12.892.49%12.721.54%0.26%
2021-10-2912.3013.1712.2713.1710.03%1.53%5.14%44,054,400571,446,000117%12.975.79%12.690.91%12.581.13%12.530.63%-0.04%
2021-10-2812.6612.9711.7811.970.00%-2.37%-3.84%50,510,000619,323,000135%12.26-4.38%12.570.03%12.44-0.56%12.45-0.02%-0.33%