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:
拓日新能( 002218.SZ 深证)
板块 :太阳能   
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
2022-06-305.805.995.805.890.68%-0.41%-2.29%62,019,400366,754,00063%5.91-2.83%6.33-0.52%6.250.60%6.030.72%0.86%
2022-06-296.206.345.835.85-9.02%-3.88%-2.26%129,406,400787,508,000130%6.09-7.97%6.36-0.06%6.210.63%5.990.78%0.85%
2022-06-286.606.906.436.43-0.16%-2.77%8.27%196,293,6001,298,017,000236%6.616.61%6.366.75%6.174.91%5.943.72%0.82%
2022-06-276.056.445.906.4410.09%3.82%12.47%94,087,800583,645,000129%6.204.66%5.962.16%5.881.99%5.731.40%0.48%
2022-06-245.786.075.765.850.69%-1.30%3.59%78,836,300467,232,000109%5.934.13%5.831.59%5.770.98%5.650.71%0.40%
2022-06-235.715.845.555.810.35%2.07%3.62%75,874,700431,881,000100%5.69-2.97%5.740.07%5.710.48%5.61-0.13%0.45%
2022-06-225.586.105.565.793.39%-1.30%3.14%110,021,300645,389,000142%5.875.41%5.741.81%5.691.74%5.610.27%0.72%
2022-06-215.635.725.455.60-0.36%0.63%0.02%54,015,100300,577,00063%5.57-1.77%5.640.04%5.590.67%5.60-0.25%1.22%
2022-06-205.685.755.595.620.36%-0.79%0.12%61,722,800349,641,00073%5.670.05%5.641.09%5.550.51%5.610.66%1.57%
2022-06-175.515.825.515.60-1.41%-1.10%0.43%89,927,800509,174,000107%5.661.13%5.571.83%5.520.47%5.580.70%1.65%
2022-06-165.265.755.265.688.60%1.45%2.58%116,717,000653,485,000149%5.605.01%5.471.45%5.50-0.62%5.540.60%1.61%
2022-06-155.345.515.225.23-2.97%-1.91%-4.98%44,884,200239,327,00062%5.33-0.04%5.40-1.44%5.53-1.37%5.500.51%1.56%
2022-06-145.505.505.185.39-2.71%1.05%-1.57%58,804,900313,657,00083%5.33-3.00%5.48-2.35%5.61-0.94%5.480.35%1.55%
2022-06-135.555.625.415.54-1.95%0.75%1.52%63,142,400347,236,00098%5.50-0.94%5.61-1.15%5.660.80%5.460.61%1.54%
2022-06-105.545.785.365.65-0.88%1.78%4.17%89,975,400499,428,000151%5.55-2.72%5.67-0.91%5.620.75%5.421.12%1.51%
2022-06-095.545.985.425.702.15%-0.11%6.26%118,865,400678,271,000229%5.71-0.21%5.722.23%5.571.86%5.362.66%1.44%
2022-06-085.705.945.405.58-4.29%-2.41%6.79%149,098,700852,583,000348%5.72-1.06%5.605.23%5.475.92%5.235.28%1.23%
2022-06-075.765.835.615.8310.00%0.88%17.47%54,367,400314,198,000177%5.7811.89%5.326.48%5.175.45%4.963.20%0.77%
2022-06-064.835.304.805.309.96%2.61%10.21%63,762,600329,327,000203%5.177.49%5.004.69%4.903.51%4.811.48%0.54%
2022-06-024.754.844.724.821.69%0.31%1.71%29,028,000139,492,00088%4.811.48%4.771.06%4.730.25%4.740.28%0.57%
2022-06-014.724.774.704.74-0.63%0.11%0.30%19,442,10092,060,00051%4.74-0.65%4.720.32%4.720.15%4.730.09%0.77%
2022-05-314.854.854.684.770.63%0.08%1.02%36,306,300173,048,00082%4.772.50%4.710.23%4.710.41%4.720.49%1.25%
2022-05-304.704.754.564.741.28%1.94%0.87%25,256,600117,445,00055%4.65-0.60%4.70-0.30%4.70-0.38%4.700.24%1.57%
2022-05-274.704.754.634.68-1.06%0.04%-0.17%22,947,200107,342,00052%4.68-1.50%4.710.04%4.71-0.63%4.690.28%1.65%
2022-05-264.814.824.704.73-1.66%-0.40%1.18%31,344,600148,859,00074%4.751.04%4.71-0.04%4.740.32%4.680.43%1.71%
2022-05-254.594.824.554.815.02%2.34%3.33%36,777,600172,841,00091%4.700.32%4.71-0.91%4.730.04%4.660.58%1.71%
2022-05-244.784.794.584.58-3.98%-2.24%-1.04%36,981,700173,245,00095%4.69-1.37%4.750.21%4.730.53%4.630.63%1.70%
2022-05-234.764.814.704.77-0.83%0.42%3.72%34,870,300165,621,00097%4.75-1.02%4.740.30%4.700.58%4.600.94%1.59%
2022-05-204.774.904.724.810.84%0.23%5.58%61,118,100293,284,000181%4.802.22%4.731.44%4.671.28%4.561.74%1.41%
2022-05-194.474.844.474.770.00%1.60%6.52%71,385,800335,177,000243%4.70-0.32%4.661.19%4.621.47%4.482.28%1.11%