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:
蔚蓝锂芯( 002245.SZ 深证)
板块 :运输物流   
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
2021-12-0331.3531.5030.6730.93-1.81%-0.35%0.48%16,253,200504,492,00045%31.04-0.32%31.62-1.35%31.760.58%30.781.03%1.62%
2021-12-0232.0532.1730.0331.50-1.13%1.16%3.39%27,716,200863,079,00073%31.14-4.17%32.050.08%31.571.22%30.471.23%1.63%
2021-12-0132.9033.7031.6931.86-3.48%-1.95%5.85%25,660,800833,856,00071%32.500.22%32.021.76%31.191.28%30.101.74%1.53%
2021-11-3032.0933.3531.1033.012.90%1.80%11.58%36,003,3001,167,403,000100%32.433.08%31.473.33%30.801.38%29.592.01%1.42%
2021-11-2928.7732.5928.7732.088.09%1.98%10.61%47,465,0001,493,049,000134%31.464.57%30.452.20%30.381.04%29.002.20%1.25%
2021-11-2629.6630.7029.4029.680.34%-1.33%4.59%24,613,200740,398,00069%30.082.79%29.80-0.72%30.071.32%28.381.03%1.19%
2021-11-2529.8730.1928.3629.58-2.15%1.08%5.31%32,500,400951,129,00087%29.27-2.84%30.01-0.74%29.681.38%28.090.94%1.22%
2021-11-2430.1530.6529.5230.230.43%0.37%8.64%32,257,900971,589,00092%30.12-0.94%30.241.91%29.272.25%27.831.63%1.19%
2021-11-2330.7331.1329.7530.10-2.05%-1.00%9.93%53,745,1001,634,088,000150%30.400.81%29.673.68%28.633.57%27.381.78%1.12%
2021-11-2228.7930.7327.7030.739.99%1.89%14.23%66,452,6002,004,228,000184%30.168.19%28.627.36%27.645.46%26.902.59%1.12%
2021-11-1926.4028.3526.1127.946.24%0.22%6.54%40,247,7001,122,043,000104%27.887.26%26.664.12%26.211.31%26.231.12%1.05%
2021-11-1826.1526.8425.1726.300.00%1.18%1.41%27,696,300719,869,00069%25.991.19%25.600.11%25.870.24%25.930.31%1.01%
2021-11-1724.7926.5724.6226.306.43%2.39%1.73%31,847,800818,048,00076%25.692.34%25.57-1.25%25.81-0.11%25.850.58%1.08%
2021-11-1625.5725.8824.4524.71-3.36%-1.55%-3.87%27,080,600679,736,00060%25.10-2.80%25.90-0.56%25.84-1.48%25.700.35%1.12%
2021-11-1526.9026.9024.8825.57-6.23%-0.98%-0.18%36,655,200946,561,00073%25.82-2.68%26.040.10%26.23-0.03%25.621.55%1.38%
2021-11-1225.7527.7225.5027.276.90%2.77%8.11%38,101,5001,011,002,00073%26.533.64%26.02-0.88%26.230.99%25.231.40%1.35%
2021-11-1125.9726.0125.2325.51-2.07%-0.36%2.54%24,258,300621,054,00046%25.60-0.87%26.25-0.03%25.980.37%24.880.61%1.22%
2021-11-1027.2727.2725.0026.05-3.27%0.86%5.35%51,721,6001,335,830,00099%25.83-3.87%26.260.68%25.881.05%24.730.90%1.20%
2021-11-0926.3727.5526.0026.931.28%0.23%9.89%60,269,5001,619,246,000128%26.873.13%26.082.32%25.611.74%24.511.82%1.21%
2021-11-0824.3226.5923.9226.5910.01%2.07%10.48%72,548,6001,890,045,000159%26.055.99%25.493.00%25.173.22%24.071.81%1.18%
2021-11-0525.6325.6524.0024.17-4.92%-1.66%2.24%30,375,000746,586,00071%24.58-2.31%24.74-0.75%24.391.57%23.640.77%1.09%
2021-11-0424.7525.7924.2625.422.54%1.03%8.35%41,087,8001,033,823,000100%25.162.65%24.932.93%24.011.35%23.461.02%1.10%
2021-11-0325.0925.1223.9024.79-0.60%1.14%6.75%52,342,6001,282,978,000127%24.51-2.20%24.222.37%23.691.23%23.220.97%1.13%
2021-11-0223.7025.6923.6024.946.81%-0.49%8.43%94,872,5002,377,758,000255%25.068.89%23.665.45%23.404.17%23.002.95%1.15%
2021-11-0121.9323.7521.6023.357.50%1.45%4.51%78,895,6001,815,920,000239%23.027.80%22.442.55%22.471.61%22.341.23%0.96%
2021-10-2921.9022.2120.9021.72-1.00%1.72%-1.59%35,635,200760,899,000122%21.35-3.55%21.88-2.43%22.11-0.54%22.070.15%0.88%
2021-10-2822.3622.5021.7421.94-2.27%-0.89%-0.44%23,317,500516,213,00087%22.14-1.21%22.430.05%22.23-0.38%22.040.42%0.86%
2021-10-2722.3022.6821.9022.450.00%0.18%2.31%24,267,200543,800,00097%22.41-0.87%22.420.93%22.320.08%21.940.92%0.78%
2021-10-2622.2923.7521.6522.450.72%-0.69%3.25%39,047,900882,726,000163%22.612.29%22.210.24%22.300.62%21.741.60%0.64%
2021-10-2521.5022.4921.2322.290.00%0.86%4.15%23,186,200512,425,000103%22.101.82%22.15-0.26%22.160.61%21.400.88%0.41%