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:
生 意 宝( 002095.SZ 深证)
板块 :计算机应用服务   
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
2022-09-2811.9412.0411.7111.72-2.33%-1.01%-4.08%917,60010,864,00060%11.84-0.38%11.84-0.71%11.99-0.62%12.22-0.95%-0.76%
2022-09-2711.7012.0111.7012.002.65%0.97%-2.72%1,152,70013,700,00067%11.890.64%11.93-0.99%12.06-0.48%12.34-0.95%-0.77%
2022-09-2611.8511.9811.6811.69-2.58%-1.01%-6.13%1,454,80017,180,00080%11.81-2.20%12.05-1.25%12.12-0.64%12.45-0.77%-0.67%
2022-09-2312.2612.2611.9612.00-1.96%-0.62%-4.38%1,474,10017,800,00083%12.08-2.01%12.20-0.33%12.20-0.84%12.55-0.74%-0.59%
2022-09-2212.3212.4212.2012.24-0.89%-0.67%-3.20%1,094,30013,485,00061%12.320.80%12.240.28%12.30-0.69%12.64-0.69%-0.52%
2022-09-2112.2112.4012.0012.351.15%1.02%-3.00%1,562,10019,097,00078%12.230.27%12.20-0.92%12.39-1.15%12.73-0.73%-0.45%
2022-09-2012.2312.4612.1012.210.25%0.15%-4.80%1,619,80019,749,00077%12.19-0.04%12.32-1.38%12.53-1.34%12.83-0.88%-0.38%
2022-09-1912.5112.5212.0612.18-2.48%-0.14%-5.87%1,758,20021,445,00077%12.20-3.06%12.49-1.75%12.70-1.05%12.94-1.03%-0.29%
2022-09-1612.6212.7512.4712.49-0.95%-0.73%-4.47%1,568,00019,728,00061%12.58-0.66%12.71-1.17%12.83-0.60%13.08-0.16%-0.17%
2022-09-1512.8712.8712.4612.61-1.48%-0.43%-3.71%2,096,50026,553,00075%12.67-1.26%12.86-0.79%12.91-0.78%13.10-0.65%-0.17%
2022-09-1413.0513.0512.7312.80-2.36%-0.20%-2.89%2,560,10032,837,00083%12.83-2.29%12.97-0.70%13.01-0.69%13.18-1.05%-0.08%
2022-09-1313.0313.2013.0013.110.69%-0.13%-1.58%1,893,70024,859,00053%13.130.96%13.06-0.02%13.11-0.31%13.320.02%0.16%
2022-09-0912.9813.0912.8813.020.31%0.14%-2.24%1,260,40016,388,00035%13.00-0.16%13.06-0.45%13.15-0.58%13.32-0.03%0.15%
2022-09-0813.0413.1212.9512.98-0.61%-0.33%-2.57%1,971,20025,671,00053%13.02-0.64%13.12-0.61%13.220.15%13.320.03%0.15%
2022-09-0713.3213.3213.0213.06-1.88%-0.36%-1.94%2,859,20037,475,00077%13.11-0.82%13.20-0.70%13.20-0.53%13.32-0.04%0.13%
2022-09-0613.3013.3113.1013.310.53%0.72%-0.10%2,212,50029,239,00061%13.22-0.39%13.290.52%13.27-1.01%13.320.00%0.15%
2022-09-0513.5013.5813.1513.24-1.49%-0.20%-0.62%3,182,10042,218,00089%13.27-0.54%13.22-0.46%13.410.05%13.320.05%0.16%
2022-09-0212.9913.4512.8813.443.94%0.76%0.93%5,090,50067,900,000148%13.342.43%13.28-1.29%13.400.05%13.320.08%0.17%
2022-09-0113.0013.2712.8612.93-2.19%-0.71%-2.82%3,664,70047,721,000115%13.02-2.93%13.46-0.44%13.40-0.19%13.31-0.13%0.19%
2022-08-3113.4113.7813.1013.22-2.65%-1.45%-0.77%5,083,10068,189,000170%13.42-1.96%13.520.14%13.420.29%13.320.26%0.25%
2022-08-3013.2414.1813.1113.582.88%-0.75%2.20%7,984,100109,243,000305%13.684.84%13.503.16%13.382.04%13.291.33%0.28%
2022-08-2912.9813.2012.8113.200.38%1.14%0.66%1,712,40022,348,00082%13.05-1.27%13.08-0.19%13.11-0.12%13.11-0.05%0.24%
2022-08-2613.0213.3712.9713.150.69%-0.52%0.23%2,537,20033,539,000124%13.222.20%13.110.17%13.130.07%13.12-0.02%0.25%
2022-08-2513.0413.1112.7213.060.00%0.97%-0.47%1,922,10024,862,00095%12.94-1.51%13.09-0.51%13.12-0.20%13.12-0.17%0.26%
2022-08-2413.3013.3313.0013.06-1.36%-0.56%-0.64%2,305,40030,276,000114%13.13-0.44%13.15-0.17%13.150.05%13.140.08%0.28%
2022-08-2313.2013.2913.1013.24-0.08%0.37%0.81%1,794,80023,676,00095%13.190.35%13.180.27%13.140.21%13.130.14%0.25%
2022-08-2213.0613.2512.7013.251.61%0.80%1.03%2,178,80028,640,000117%13.15-0.39%13.140.11%13.110.04%13.120.12%0.22%
2022-08-1913.1213.3513.0213.04-0.91%-1.18%-0.46%1,991,00026,274,000111%13.200.80%13.130.38%13.11-0.11%13.100.37%0.19%
2022-08-1813.1513.2912.9113.16-0.15%0.53%0.83%2,508,00032,831,000140%13.09-0.08%13.08-0.05%13.12-0.14%13.050.42%0.12%
2022-08-1713.0213.3012.9413.180.00%0.60%1.41%1,998,20026,179,000120%13.100.56%13.08-0.48%13.140.13%13.000.57%0.01%