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:
泰和新材( 002254.SZ 深证)
板块 :服装   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2021-11-2621.4522.3021.3521.610.09%-0.63%3.42%16,077,200349,621,00074%21.751.31%21.580.11%21.400.96%20.900.71%0.56%
2021-11-2521.2821.8621.1721.591.27%0.59%4.06%15,716,400337,339,00066%21.46-0.34%21.561.13%21.200.75%20.750.63%0.59%
2021-11-2421.7221.9621.2521.32-2.20%-1.01%3.40%21,402,200460,970,00075%21.54-0.33%21.321.33%21.040.90%20.620.11%0.74%
2021-11-2320.9022.3220.8021.804.91%0.88%5.85%33,153,800716,456,000103%21.614.63%21.042.64%20.851.50%20.601.12%1.23%
2021-11-2220.5421.0020.2820.781.66%0.61%2.03%21,877,000451,826,00067%20.651.53%20.500.14%20.540.55%20.370.52%1.08%
2021-11-1920.2820.5620.1620.440.74%0.49%0.88%15,361,200312,469,00049%20.34-0.45%20.47-0.41%20.430.17%20.260.37%0.91%
2021-11-1820.6420.7220.2220.29-1.36%-0.70%0.51%17,027,700347,925,00055%20.43-0.73%20.550.52%20.400.12%20.190.36%0.76%
2021-11-1720.5820.8520.2420.57-0.53%-0.07%2.26%21,629,500445,230,00073%20.58-0.03%20.450.47%20.37-0.50%20.120.44%0.62%
2021-11-1619.7921.2319.7020.682.43%0.43%3.27%34,070,300701,541,000123%20.592.05%20.350.34%20.470.97%20.030.77%0.49%
2021-11-1520.0120.6419.7820.19-0.15%0.06%1.59%29,632,800597,893,000115%20.18-0.41%20.28-1.09%20.280.58%19.870.59%0.32%
2021-11-1220.2220.6219.9520.22-2.32%-0.20%2.34%35,293,200715,048,000148%20.26-0.38%20.501.00%20.160.70%19.760.97%0.17%
2021-11-1120.9521.1019.6420.70-2.95%1.78%5.78%65,744,9001,337,063,000306%20.34-2.29%20.301.50%20.021.66%19.572.12%-0.05%
2021-11-1020.7121.3320.2221.3310.01%2.48%11.32%62,933,6001,309,879,000402%20.8110.65%20.008.99%19.698.00%19.164.99%-0.37%
2021-11-0917.6019.3917.6019.399.98%3.08%6.24%23,235,000437,058,000195%18.817.02%18.352.76%18.231.89%18.25-0.34%-0.95%
2021-11-0817.8617.9717.4517.63-1.56%0.30%-3.73%9,665,800169,893,00078%17.58-2.50%17.86-0.46%17.90-0.97%18.31-1.19%-0.99%
2021-11-0518.2118.2817.8617.91-1.16%-0.65%-3.37%9,672,800174,379,00077%18.030.18%17.94-0.15%18.070.01%18.53-1.09%-0.87%
2021-11-0417.8118.2417.7318.121.74%0.69%-3.30%8,007,800144,112,00063%18.001.45%17.97-0.77%18.07-0.12%18.74-1.03%-0.71%
2021-11-0317.8517.9417.5617.81-0.39%0.40%-5.94%6,368,800112,978,00048%17.74-1.90%18.11-0.19%18.09-0.96%18.93-0.85%-0.55%
2021-11-0218.5018.5317.7317.88-2.67%-1.12%-6.37%10,538,500190,559,00080%18.08-1.28%18.14-0.04%18.27-1.62%19.10-0.98%-0.42%
2021-11-0117.9518.6217.8018.372.11%0.29%-4.74%12,301,900225,337,00097%18.321.58%18.15-0.81%18.57-1.39%19.28-0.88%-0.31%
2021-10-2918.0018.3117.6617.990.28%-0.23%-7.53%14,343,100258,635,000115%18.03-0.47%18.30-2.63%18.83-2.12%19.46-1.24%-0.23%
2021-10-2818.6618.6917.9117.94-3.86%-0.98%-8.94%12,736,200230,736,000107%18.12-3.03%18.79-2.45%19.24-2.10%19.70-1.08%-0.18%
2021-10-2719.2919.4418.3018.66-1.79%-0.12%-6.30%15,642,400292,248,000139%18.68-3.35%19.26-2.65%19.65-1.96%19.92-0.83%-0.20%
2021-10-2620.0020.0018.9319.00-4.52%-1.71%-5.38%18,958,700366,498,000182%19.33-2.73%19.79-2.54%20.04-1.92%20.08-0.74%-0.26%
2021-10-2520.3720.3719.4119.90-2.26%0.13%-1.64%12,546,000249,339,000120%19.87-3.26%20.30-1.60%20.43-0.74%20.23-0.02%-0.36%
2021-10-2220.4820.9320.2020.36-0.59%-0.90%0.62%9,944,200204,290,00098%20.54-0.29%20.63-0.24%20.590.22%20.230.56%-0.57%
2021-10-2120.6920.9320.3020.48-1.44%-0.60%1.78%9,684,300199,533,00095%20.60-0.97%20.680.42%20.540.78%20.120.59%-0.77%
2021-10-2020.7020.9720.5120.78-0.10%-0.12%3.88%6,589,100137,087,00066%20.810.63%20.600.78%20.381.21%20.000.40%-1.00%
2021-10-1920.4120.8920.1920.802.21%0.60%4.39%7,558,200156,264,00073%20.681.68%20.441.29%20.140.37%19.930.20%-1.16%
2021-10-1820.2520.5520.0920.350.00%0.08%2.33%7,586,900154,269,00071%20.330.19%20.181.21%20.060.34%19.89-0.09%-1.26%