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:
ST冠福( 002102.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-213.613.623.583.620.28%0.50%-1.74%5,065,20018,246,00086%3.60-0.72%3.62-0.63%3.65-0.46%3.68-0.51%-0.35%
2022-01-203.603.673.603.610.28%-0.50%-2.51%5,783,40020,983,00095%3.63-0.11%3.65-0.52%3.66-0.49%3.70-0.54%-0.28%
2022-01-193.673.693.583.60-2.44%-0.88%-3.30%8,729,70031,706,000139%3.63-1.63%3.67-0.89%3.68-0.73%3.72-0.46%-0.18%
2022-01-183.703.713.673.69-0.54%-0.05%-1.34%5,085,10018,772,00082%3.69-0.27%3.70-0.16%3.71-0.35%3.74-0.80%-0.11%
2022-01-173.693.723.693.710.00%0.22%-1.59%4,121,50015,256,00052%3.700.05%3.70-0.27%3.72-0.03%3.77-1.02%0.03%
2022-01-143.703.733.683.710.27%0.27%-2.60%4,834,40017,889,00050%3.70-0.22%3.71-0.46%3.72-0.48%3.81-0.26%0.27%
2022-01-133.733.743.693.70-1.33%-0.22%-3.12%7,667,00028,433,00076%3.71-0.86%3.73-0.13%3.74-0.61%3.82-0.16%0.35%
2022-01-123.753.783.723.75-0.53%0.27%-1.96%4,128,60015,441,00038%3.74-0.32%3.74-0.43%3.76-0.03%3.830.11%0.44%
2022-01-113.743.793.703.771.34%0.48%-1.33%6,175,40023,169,00054%3.751.00%3.75-0.53%3.76-0.84%3.820.18%0.47%
2022-01-103.743.753.673.72-0.53%0.13%-2.46%5,547,90020,611,00047%3.72-1.75%3.77-0.16%3.80-1.33%3.810.00%0.47%
2022-01-073.803.833.723.74-1.58%-1.08%-1.94%7,382,30027,910,00061%3.78-0.63%3.78-0.87%3.85-0.21%3.810.18%0.53%
2022-01-063.763.863.753.800.80%-0.13%-0.18%7,411,80028,205,00059%3.811.41%3.81-1.35%3.860.10%3.810.48%0.57%
2022-01-053.783.803.703.77-0.26%0.48%-0.50%8,203,00030,778,00063%3.75-2.19%3.86-0.41%3.850.10%3.790.21%0.53%
2022-01-043.943.973.753.78-4.06%-1.46%-0.03%21,900,00083,998,000176%3.84-2.64%3.880.03%3.850.47%3.780.61%0.50%
2021-12-313.853.993.843.942.60%0.00%4.84%19,669,80077,494,000188%3.942.31%3.882.05%3.831.43%3.761.32%0.42%
2021-12-303.813.903.813.841.05%-0.29%3.53%9,666,60037,229,000104%3.851.10%3.801.17%3.780.64%3.710.60%0.29%
2021-12-293.793.863.763.800.80%-0.24%3.06%13,829,20052,672,000156%3.811.79%3.760.51%3.751.19%3.690.71%0.21%
2021-12-283.693.783.683.773.01%0.75%2.98%10,597,10039,659,000129%3.741.46%3.740.22%3.710.73%3.660.38%0.17%
2021-12-273.733.753.653.66-1.88%-0.76%0.36%8,582,30031,651,000112%3.69-2.05%3.730.73%3.680.46%3.650.17%0.13%
2021-12-243.743.863.683.73-0.27%-0.93%2.44%12,714,80047,865,000174%3.771.21%3.701.68%3.661.24%3.640.66%0.10%
2021-12-233.643.753.633.743.03%0.54%3.40%11,725,00043,617,000167%3.722.93%3.641.76%3.621.06%3.620.58%0.01%
2021-12-223.543.683.523.632.54%0.44%0.95%11,616,80041,983,000176%3.612.44%3.580.73%3.580.28%3.600.08%-0.10%
2021-12-213.533.553.513.540.00%0.34%-1.48%5,397,40019,042,00087%3.53-0.65%3.55-0.59%3.57-0.42%3.59-0.14%-0.13%
2021-12-203.573.593.523.54-0.56%-0.31%-1.61%5,704,70020,258,00090%3.55-0.64%3.57-0.45%3.59-0.47%3.60-0.19%-0.14%
2021-12-173.593.593.563.56-1.11%-0.39%-1.25%5,977,00021,363,00093%3.57-0.61%3.59-0.36%3.60-0.36%3.610.00%-0.15%
2021-12-163.603.623.583.600.28%0.11%-0.14%5,209,70018,735,00079%3.60-0.06%3.60-0.33%3.620.03%3.61-0.14%-0.18%
2021-12-153.603.643.583.59-0.83%-0.22%-0.55%5,822,60020,952,00078%3.60-0.44%3.61-0.30%3.610.03%3.610.25%-0.24%
2021-12-143.633.653.593.620.00%0.17%0.53%4,306,70015,566,00053%3.61-0.39%3.630.19%3.610.11%3.600.03%-0.32%
2021-12-133.653.663.603.62-1.36%-0.22%0.56%6,733,50024,431,00074%3.630.03%3.620.28%3.610.08%3.60-0.14%-0.39%
2021-12-103.573.693.563.670.00%1.19%1.80%9,344,10033,890,00097%3.631.00%3.610.42%3.610.28%3.61-0.22%-0.43%