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:
盛新锂能( 002240.SZ 深证)
板块 :林业   
所属成分指数: 中证500
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
2022-08-0958.4059.7557.6258.720.55%-0.23%3.43%33,496,7001,971,372,00094%58.851.18%57.691.49%56.861.37%56.77-0.03%-0.38%
2022-08-0857.5159.3656.5658.401.51%0.40%2.84%41,412,3002,408,874,000112%58.173.33%56.841.84%56.100.88%56.790.09%-0.43%
2022-08-0556.5057.8054.5557.531.43%2.19%1.39%42,134,6002,371,961,000112%56.300.24%55.811.06%55.61-0.09%56.74-0.08%-0.59%
2022-08-0454.0058.0053.9956.726.56%1.00%-0.12%46,613,7002,617,744,000131%56.163.17%55.230.31%55.66-0.49%56.79-0.25%-0.80%
2022-08-0354.3455.5653.1053.23-1.41%-2.21%-6.50%26,308,0001,432,067,00073%54.44-0.32%55.06-1.22%55.93-1.31%56.93-0.75%-0.94%
2022-08-0256.0156.0553.6053.99-5.94%-1.14%-5.88%35,808,8001,955,523,00099%54.61-2.34%55.74-1.87%56.67-1.46%57.36-0.81%-0.99%
2022-08-0156.5857.5553.9557.401.23%2.65%-0.74%38,043,4002,127,288,000111%55.92-1.93%56.80-1.48%57.51-0.71%57.83-0.60%-1.03%
2022-07-2957.2157.5856.6056.70-0.79%-0.56%-2.55%26,412,6001,506,052,00081%57.02-1.05%57.66-0.80%57.920.06%58.18-0.73%-1.12%
2022-07-2858.9559.2057.0557.15-2.47%-0.82%-2.49%34,206,9001,971,103,000103%57.62-0.77%58.12-0.14%57.880.12%58.61-0.30%-1.08%
2022-07-2759.7559.9056.3958.600.27%0.91%-0.31%43,540,1002,528,339,000132%58.07-0.86%58.200.54%57.82-0.51%58.78-0.28%-1.07%
2022-07-2657.5059.8557.0258.442.60%-0.22%-0.86%42,589,2002,494,486,000133%58.571.15%57.890.92%58.11-0.22%58.95-0.61%-1.06%
2022-07-2557.1259.2356.6056.96-0.28%-1.64%-3.96%34,426,2001,993,518,000106%57.912.21%57.36-1.04%58.24-0.50%59.31-1.48%-1.01%
2022-07-2256.8157.4155.9557.121.49%0.82%-5.12%23,937,5001,356,191,00067%56.66-1.15%57.96-1.44%58.53-1.63%60.20-2.18%-0.81%
2022-07-2159.1959.2856.2056.28-5.73%-1.80%-8.55%37,197,2002,131,835,000100%57.31-4.75%58.81-1.53%59.50-0.86%61.54-1.67%-0.43%
2022-07-2060.5061.6559.1059.700.90%-0.78%-4.61%25,173,7001,514,724,00072%60.170.74%59.73-0.91%60.010.28%62.59-1.20%-0.13%
2022-07-1959.5060.9258.4259.17-0.15%-0.93%-6.59%23,673,0001,413,945,00065%59.730.72%60.280.39%59.84-0.62%63.35-1.21%0.13%
2022-07-1860.3261.2158.0159.26-1.63%-0.07%-7.59%26,486,7001,570,738,00068%59.30-3.52%60.040.05%60.22-1.85%64.13-1.54%0.43%
2022-07-1559.6162.8159.1260.241.06%-2.00%-7.50%32,690,6002,009,383,00078%61.473.71%60.01-0.10%61.36-2.64%65.13-0.33%0.80%
2022-07-1459.0061.0057.5859.61-1.19%0.58%-8.77%34,890,2002,067,873,00078%59.27-0.20%60.07-2.93%63.02-2.29%65.34-0.24%0.90%
2022-07-1360.4961.1157.9860.33-0.12%1.59%-7.88%34,834,3002,068,700,00078%59.39-3.16%61.89-4.76%64.50-2.53%65.49-0.13%0.94%
2022-07-1262.8163.7559.6960.40-4.43%-1.51%-7.90%41,412,5002,539,689,00097%61.33-4.08%64.98-3.23%66.17-2.24%65.58-0.12%0.94%
2022-07-1168.0069.6062.4463.20-8.91%-1.15%-3.74%53,850,5003,442,991,000136%63.94-9.65%67.15-3.51%67.69-1.82%65.660.51%0.95%
2022-07-0869.6072.5069.3069.380.83%-1.96%6.21%35,900,9002,540,635,000102%70.772.90%69.591.40%68.941.90%65.321.58%0.93%
2022-07-0768.8769.8067.0068.810.17%0.05%7.00%26,758,7001,840,358,00077%68.78-0.24%68.630.22%67.651.86%64.311.37%0.77%
2022-07-0669.2370.3567.8168.69-0.81%-0.37%8.28%31,254,5002,154,794,00090%68.940.98%68.481.96%66.422.13%63.441.35%0.63%
2022-07-0568.3969.4667.1969.251.26%1.43%10.64%38,949,5002,659,368,000114%68.28-0.14%67.162.82%65.032.05%62.591.86%0.53%
2022-07-0466.9070.1866.4568.393.00%0.03%11.29%62,584,5004,279,039,000184%68.376.30%65.325.65%63.733.67%61.452.14%0.43%
2022-07-0160.1966.4060.0766.4010.01%3.23%10.36%42,005,8002,701,857,000130%64.325.84%61.832.55%61.472.00%60.170.71%0.37%
2022-06-3059.8061.5059.5060.362.29%-0.68%1.03%32,855,7001,996,707,00097%60.772.19%60.29-0.48%60.270.91%59.750.12%0.41%
2022-06-2960.6060.8058.6559.010.00%-0.77%-1.12%29,699,6001,766,142,00085%59.47-1.84%60.580.40%59.720.30%59.68-0.14%0.51%