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:
三变科技( 002112.SZ 深证)
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
2022-06-247.888.287.818.122.65%0.69%4.26%13,829,400111,520,000123%8.063.12%7.96-0.08%7.961.05%7.790.80%0.60%
2022-06-237.857.977.707.91-0.13%1.15%2.38%10,523,90082,302,00098%7.82-1.77%7.97-0.03%7.880.56%7.730.44%0.54%
2022-06-228.028.107.887.92-2.46%-0.52%2.96%10,512,80083,694,000107%7.96-1.03%7.971.13%7.840.73%7.690.65%0.52%
2022-06-217.958.277.748.122.40%0.94%6.25%19,746,800158,845,000216%8.042.16%7.882.02%7.781.97%7.641.47%0.50%
2022-06-207.818.127.707.930.00%0.71%5.30%15,927,600125,420,000205%7.871.86%7.721.71%7.631.53%7.531.09%0.40%
2022-06-177.508.047.377.935.73%2.59%6.44%21,878,300169,109,000323%7.733.81%7.593.80%7.522.85%7.451.60%0.36%
2022-06-167.237.627.157.503.73%0.73%2.28%9,386,60069,889,000177%7.452.70%7.311.19%7.311.11%7.330.16%0.28%
2022-06-157.237.327.187.230.00%-0.28%-1.24%4,732,40034,308,00093%7.251.68%7.23-0.12%7.23-0.14%7.32-0.22%0.35%
2022-06-147.267.267.007.23-0.82%1.40%-1.46%5,022,40035,809,00091%7.13-2.57%7.24-0.23%7.24-0.81%7.34-0.20%0.48%
2022-06-137.327.427.207.29-0.95%-0.38%-0.84%4,368,00031,963,00077%7.320.65%7.250.07%7.30-0.49%7.350.23%0.63%
2022-06-107.127.387.067.363.23%1.22%0.34%5,525,50040,175,00095%7.271.42%7.25-0.70%7.33-0.44%7.340.21%0.68%
2022-06-097.357.357.097.13-2.73%-0.54%-2.60%4,407,90031,601,00077%7.17-1.73%7.30-1.39%7.36-0.59%7.320.19%0.73%
2022-06-087.397.397.177.33-0.81%0.48%0.33%5,109,20037,271,00091%7.30-1.75%7.40-0.55%7.41-0.20%7.310.43%0.76%
2022-06-077.457.597.357.39-0.94%-0.47%1.58%4,802,80035,662,00087%7.43-0.91%7.440.08%7.420.39%7.280.48%0.77%
2022-06-067.397.567.397.460.40%-0.44%3.04%5,016,00037,585,00091%7.491.05%7.440.47%7.390.78%7.240.71%0.80%
2022-06-027.397.507.327.43-0.13%0.20%3.35%5,301,20039,309,00095%7.420.05%7.400.50%7.340.71%7.190.76%0.81%
2022-06-017.417.537.327.440.00%0.39%4.27%5,831,70043,221,000106%7.410.30%7.370.96%7.290.96%7.140.92%0.78%
2022-05-317.387.507.267.441.36%0.69%5.23%7,669,80056,672,000143%7.391.04%7.301.36%7.221.32%7.071.06%0.74%
2022-05-307.197.447.137.342.37%0.37%4.92%8,233,30060,207,000168%7.312.51%7.201.96%7.121.15%7.001.30%0.69%
2022-05-277.107.207.067.171.41%0.50%3.82%5,218,60037,231,000113%7.131.24%7.060.76%7.040.57%6.910.76%0.67%
2022-05-267.097.146.957.07-0.14%0.33%3.15%4,109,60028,961,00090%7.050.89%7.01-0.01%7.000.65%6.850.66%0.66%
2022-05-256.877.096.877.083.36%1.36%3.98%4,370,60030,527,00093%6.99-0.16%7.010.20%6.960.71%6.810.47%0.58%
2022-05-247.107.186.826.85-3.79%-2.09%1.08%5,736,20040,129,000117%7.00-0.63%6.990.88%6.910.88%6.780.56%0.51%
2022-05-236.967.136.957.121.71%1.14%5.65%5,362,60037,755,000115%7.041.34%6.931.55%6.851.30%6.740.75%0.36%
2022-05-206.907.096.817.001.89%0.76%4.65%5,663,40039,346,000127%6.952.22%6.831.64%6.761.14%6.690.86%0.17%
2022-05-196.656.876.626.872.23%1.09%3.59%4,780,10032,486,000111%6.801.16%6.720.90%6.680.69%6.630.45%-0.01%
2022-05-186.626.786.566.721.97%0.03%1.79%4,881,70032,797,000116%6.722.13%6.660.50%6.640.06%6.600.52%-0.14%
2022-05-176.626.666.516.59-0.75%0.18%0.33%2,739,40018,021,00065%6.58-0.92%6.620.05%6.63-0.08%6.570.57%-0.34%
2022-05-166.696.716.556.64-0.30%0.02%1.67%4,594,00030,501,000107%6.640.06%6.62-0.30%6.640.24%6.531.12%-0.56%
2022-05-136.626.696.536.660.00%0.38%3.11%4,583,10030,408,000105%6.640.64%6.640.05%6.620.59%6.460.64%-0.87%