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巴士( 002188.SZ 深证)
板块 :电子元器件制造   资产重组   
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
2023-01-117.468.077.408.079.95%2.33%6.86%34,407,500271,338,000143%7.895.84%7.671.68%7.680.47%7.550.69%0.49%
2023-01-107.497.577.347.34-1.08%-1.49%-2.13%16,697,600124,413,00067%7.450.49%7.55-1.19%7.640.38%7.500.03%0.51%
2023-01-097.417.527.347.42-1.33%0.07%-1.04%14,300,600106,041,00052%7.42-3.38%7.64-0.86%7.620.40%7.500.00%0.64%
2023-01-067.867.987.507.52-2.34%-2.01%0.29%26,570,100203,910,00087%7.67-0.33%7.700.98%7.591.00%7.500.48%0.75%
2023-01-057.647.897.607.70-1.16%0.01%3.19%34,370,000264,618,000117%7.70-0.23%7.631.56%7.511.19%7.460.91%0.70%
2023-01-047.298.067.227.796.28%0.95%5.34%51,847,600400,121,000193%7.726.97%7.514.90%7.421.71%7.401.51%0.58%
2023-01-037.087.337.047.332.37%1.61%0.62%17,363,200125,262,00069%7.211.38%7.16-0.68%7.30-0.92%7.290.28%0.41%
2022-12-307.147.227.017.160.99%0.62%-1.45%14,185,900100,951,00055%7.12-0.34%7.21-1.99%7.37-0.77%7.270.22%0.37%
2022-12-297.287.327.067.09-3.14%-0.70%-2.19%17,766,000126,858,00067%7.14-2.42%7.35-1.22%7.42-0.03%7.250.22%0.33%
2022-12-287.487.587.207.32-2.53%0.04%1.20%22,703,400166,124,00089%7.32-2.49%7.45-0.47%7.420.68%7.230.51%0.18%
2022-12-277.497.667.357.51-1.83%0.08%4.36%30,602,600229,656,000128%7.500.43%7.480.75%7.371.35%7.200.91%-0.18%
2022-12-267.227.807.227.652.68%2.38%7.28%40,732,300304,339,000180%7.470.00%7.421.98%7.281.55%7.131.34%-0.37%
2022-12-237.197.867.117.453.19%-0.29%5.87%56,243,900420,274,000269%7.474.77%7.286.00%7.173.41%7.041.12%-0.54%
2022-12-226.667.226.667.2210.06%1.23%3.75%16,069,300114,601,00082%7.137.69%6.870.20%6.930.73%6.96-0.04%-0.69%
2022-12-216.766.796.516.56-3.10%-0.95%-5.77%12,808,30084,823,00056%6.62-2.69%6.85-1.23%6.88-0.20%6.96-0.24%-0.73%
2022-12-207.027.106.656.77-5.18%-0.53%-2.99%17,711,700120,539,00080%6.81-3.02%6.94-0.26%6.89-0.17%6.98-0.19%-0.69%
2022-12-196.887.246.807.142.44%1.74%2.12%23,194,100162,786,000104%7.020.78%6.961.33%6.910.54%6.99-0.17%-0.74%
2022-12-166.927.096.766.971.01%0.09%-0.49%21,151,500147,303,00094%6.961.65%6.870.60%6.87-1.68%7.00-0.21%-0.82%
2022-12-156.756.936.706.901.47%0.72%-1.70%15,113,500103,545,00064%6.851.68%6.83-0.19%6.99-0.53%7.02-1.21%-1.15%
2022-12-146.806.876.686.80-1.16%0.92%-4.29%14,535,10097,937,00052%6.74-1.95%6.84-3.09%7.02-0.31%7.11-3.06%-1.36%
2022-12-136.756.996.756.881.18%0.12%-6.13%18,443,300126,748,00055%6.870.03%7.06-0.58%7.04-0.13%7.33-1.05%-1.13%
2022-12-127.097.116.756.80-6.46%-1.02%-8.19%26,375,400181,205,00070%6.87-5.88%7.10-0.63%7.05-0.76%7.41-0.31%-1.07%
2022-12-097.127.487.067.271.82%-0.40%-2.15%34,216,400249,758,00095%7.303.30%7.142.01%7.110.84%7.43-0.40%-1.10%
2022-12-086.957.216.847.142.73%1.05%-4.29%30,401,900214,827,00078%7.072.07%7.00-0.27%7.05-1.84%7.46-0.43%-1.05%
2022-12-076.997.016.846.950.14%0.39%-7.23%14,099,10097,610,00033%6.92-0.63%7.02-0.62%7.18-4.50%7.490.12%-1.03%
2022-12-067.107.126.886.94-3.21%-0.39%-7.26%25,204,400175,603,00057%6.97-2.40%7.06-2.86%7.52-1.36%7.48-0.65%-1.03%
2022-12-057.137.247.097.171.41%0.45%-4.81%22,679,100161,893,00048%7.140.66%7.27-5.31%7.620.15%7.53-1.04%-1.00%
2022-12-027.197.207.037.07-4.46%-0.30%-7.11%28,655,900203,195,00057%7.09-4.82%7.68-1.31%7.61-0.68%7.61-3.46%-0.80%
2022-12-017.517.697.297.40-6.21%-0.67%-6.14%46,266,700344,697,00084%7.45-8.15%7.780.31%7.66-0.01%7.88-3.31%-0.01%
2022-11-307.638.497.587.890.00%-2.72%-3.24%63,985,500518,971,000112%8.115.68%7.763.11%7.662.85%8.15-0.73%1.28%