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:
全 聚 德( 002186.SZ 深证)
板块 :旅游   
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
2022-01-2110.2210.6010.1610.16-0.49%-2.37%-10.13%9,925,000103,290,00051%10.41-0.18%10.47-1.25%10.81-5.29%11.310.00%1.17%
2022-01-2010.6610.8010.1810.21-3.68%-2.07%-9.69%9,990,800104,163,00051%10.43-1.42%10.61-3.20%11.42-1.64%11.310.10%1.33%
2022-01-1910.4510.6810.4410.600.95%0.23%-6.14%11,033,200116,682,00056%10.58-1.25%10.96-5.97%11.610.10%11.290.27%1.45%
2022-01-1811.2011.2410.4610.50-8.06%-1.96%-6.78%19,997,300214,173,000102%10.71-5.51%11.65-2.21%11.59-0.69%11.26-0.10%1.72%
2022-01-1711.4811.7411.0511.42-3.71%0.75%1.29%23,953,500271,505,000139%11.34-8.21%11.910.42%11.680.10%11.280.48%1.83%
2022-01-1412.3513.0711.7011.86-3.58%-3.96%5.69%37,721,900465,842,000272%12.354.34%11.864.26%11.664.53%11.223.81%1.82%
2022-01-1311.1112.3010.9512.3010.02%3.93%13.79%33,593,200397,574,000309%11.848.79%11.386.70%11.165.43%10.814.25%1.47%
2022-01-1210.4511.3410.3311.187.50%2.77%7.83%17,704,200192,606,000207%10.884.22%10.661.88%10.581.47%10.371.68%1.11%
2022-01-1110.3710.6310.3010.400.00%-0.37%1.99%6,969,20072,750,00092%10.440.89%10.470.22%10.430.67%10.200.65%0.99%
2022-01-1010.3010.4810.1310.40-0.57%0.51%2.66%7,023,50072,675,00096%10.35-1.97%10.440.01%10.360.57%10.130.60%0.98%
2022-01-0710.4110.8110.3510.460.48%-0.90%3.86%11,733,500123,845,000172%10.561.57%10.441.43%10.301.37%10.071.53%0.95%
2022-01-0610.0010.919.9910.412.97%0.17%4.95%11,883,000123,489,000190%10.39-0.05%10.301.47%10.161.41%9.921.37%0.85%
2022-01-0510.1911.0410.0810.110.70%-2.76%3.32%14,972,300155,661,000281%10.404.96%10.154.10%10.023.36%9.792.94%0.75%
2022-01-049.6610.099.6610.043.61%1.35%5.62%6,827,20067,631,000145%9.912.77%9.751.10%9.701.11%9.510.97%0.50%
2021-12-319.639.769.499.690.73%0.53%2.92%4,144,60039,950,00093%9.640.55%9.640.34%9.590.49%9.420.40%0.41%
2021-12-309.639.709.519.62-0.10%0.35%2.58%3,938,80037,756,00093%9.59-1.09%9.610.32%9.540.58%9.380.36%0.38%
2021-12-299.629.809.589.63-0.31%-0.64%3.06%4,532,60043,929,000114%9.691.48%9.581.05%9.490.78%9.340.57%0.36%
2021-12-289.499.799.349.662.22%1.14%3.97%5,044,20048,176,000133%9.550.63%9.480.84%9.421.06%9.290.53%0.33%
2021-12-279.379.599.369.450.75%-0.43%2.25%4,599,50043,655,000130%9.491.42%9.400.72%9.320.76%9.240.50%0.30%
2021-12-249.349.429.279.381.08%0.24%2.00%3,540,10033,130,000107%9.360.06%9.330.81%9.250.37%9.200.35%0.29%
2021-12-239.239.519.179.280.65%-0.77%1.27%5,919,50055,361,000184%9.350.97%9.260.93%9.210.67%9.160.56%0.27%
2021-12-229.269.379.189.22-1.07%-0.45%1.17%3,010,30027,882,000107%9.260.92%9.170.42%9.150.26%9.110.29%0.22%
2021-12-219.019.349.019.323.10%1.55%2.56%7,403,00067,948,000278%9.181.17%9.130.65%9.130.44%9.090.45%0.19%
2021-12-209.039.168.979.04-0.33%-0.35%-0.07%3,245,40029,441,000149%9.070.07%9.08-0.22%9.090.04%9.050.13%0.15%
2021-12-179.109.129.039.07-0.66%0.04%0.40%1,939,10017,579,00095%9.07-0.26%9.10-0.07%9.080.13%9.030.09%0.13%
2021-12-169.109.149.019.130.11%0.44%1.15%2,006,10018,236,000104%9.09-0.38%9.100.18%9.070.20%9.030.16%0.12%
2021-12-159.119.229.039.120.11%-0.05%1.20%2,214,70020,209,000120%9.130.41%9.090.40%9.050.37%9.010.25%0.09%
2021-12-149.059.228.989.110.55%0.24%1.33%2,288,20020,795,000131%9.090.55%9.050.37%9.020.23%8.990.26%0.04%
2021-12-139.069.099.019.060.00%0.24%1.04%1,967,30017,781,000118%9.040.16%9.020.31%9.000.19%8.970.34%-0.01%
2021-12-109.009.078.989.060.00%0.40%1.38%2,709,20024,447,000165%9.020.51%8.990.18%8.980.21%8.940.21%-0.09%