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:
卫 士 通( 002268.SZ 深证)
板块 :计算机应用服务   
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
2022-09-2829.5829.9228.5728.57-4.06%-1.88%-5.77%11,586,600337,372,00077%29.12-1.53%29.29-0.60%29.59-0.40%30.32-0.84%-1.02%
2022-09-2729.0930.0828.8829.783.30%0.71%-2.60%14,087,500416,555,00097%29.571.67%29.47-1.04%29.71-0.38%30.58-0.86%-0.99%
2022-09-2629.1529.6428.6028.83-2.44%-0.87%-6.51%8,928,400259,678,00063%29.08-1.93%29.78-0.36%29.83-0.91%30.84-0.75%-0.94%
2022-09-2330.2530.4729.0529.55-2.48%-0.36%-4.90%10,997,900326,161,00080%29.66-2.52%29.89-0.39%30.10-1.46%31.07-0.95%-0.91%
2022-09-2230.3630.8429.9330.30-0.62%-0.41%-3.42%11,689,000355,622,00088%30.422.40%30.00-0.39%30.55-0.83%31.37-1.01%-0.85%
2022-09-2130.1830.6528.7030.490.79%2.63%-3.79%21,589,400641,427,000159%29.71-1.30%30.12-2.66%30.80-1.81%31.69-1.65%-0.81%
2022-09-2030.6931.0029.7630.25-0.56%0.50%-6.12%14,355,600432,107,000116%30.10-1.68%30.94-1.70%31.37-1.60%32.22-1.07%-0.74%
2022-09-1931.4831.6430.0230.42-3.52%-0.63%-6.60%18,541,900567,621,000155%30.61-4.59%31.48-2.16%31.88-1.86%32.57-1.37%-0.72%
2022-09-1631.2032.8031.2031.530.57%-1.74%-4.52%15,977,500512,677,000152%32.090.60%32.18-1.09%32.48-1.10%33.02-0.72%-0.66%
2022-09-1532.9833.2531.1631.35-4.86%-1.71%-5.74%15,179,400484,158,000153%31.90-2.78%32.53-1.95%32.85-2.09%33.26-0.98%-0.65%
2022-09-1432.4933.3232.3032.95-1.23%0.44%-1.90%8,928,700292,925,00095%32.81-2.16%33.18-1.02%33.55-0.41%33.59-0.51%-0.63%
2022-09-1333.5334.0733.2033.36-0.27%-0.51%-1.18%7,112,500238,487,00079%33.530.67%33.52-0.88%33.680.40%33.76-0.43%-0.66%
2022-09-0933.3333.6032.8833.450.45%0.43%-1.34%6,026,600200,725,00061%33.31-1.03%33.810.04%33.55-0.18%33.91-0.38%-0.68%
2022-09-0834.1334.2833.2533.30-2.49%-1.05%-2.15%8,783,600295,587,00082%33.65-1.75%33.800.69%33.61-0.13%34.03-0.42%-0.85%
2022-09-0733.8834.7933.6834.150.68%-0.29%-0.08%10,236,900350,629,00096%34.252.32%33.570.58%33.650.09%34.18-0.58%-0.92%
2022-09-0633.4534.0332.7233.922.32%1.33%-1.33%10,367,800347,074,00089%33.481.43%33.37-0.37%33.62-0.61%34.38-0.99%-1.02%
2022-09-0533.6633.6732.5133.15-1.52%0.44%-4.53%10,772,800355,547,00089%33.00-2.12%33.50-1.19%33.83-1.20%34.72-0.86%-1.09%
2022-09-0233.4734.1633.3033.660.45%-0.17%-3.89%8,498,300286,546,00069%33.72-0.50%33.90-0.84%34.24-0.47%35.02-0.75%-1.10%
2022-09-0133.6434.6033.4633.51-0.30%-1.11%-5.03%8,913,400302,039,00067%33.89-0.47%34.19-0.81%34.40-0.66%35.29-0.58%-1.14%
2022-08-3134.7435.0833.5033.61-3.78%-1.28%-5.30%11,734,400399,519,00086%34.05-2.36%34.47-0.50%34.63-1.03%35.49-0.79%-1.15%
2022-08-3035.1035.3034.5934.93-0.96%0.17%-2.36%6,413,700223,640,00045%34.870.67%34.64-0.34%34.99-0.97%35.77-0.85%-1.21%
2022-08-2933.0735.4633.0735.273.13%1.83%-2.25%14,193,700491,619,00090%34.640.25%34.76-1.04%35.33-0.76%36.08-0.60%-1.22%
2022-08-2635.7835.8733.8134.20-3.39%-1.01%-5.78%15,161,000523,795,00083%34.55-2.00%35.12-2.10%35.60-1.11%36.30-2.06%-1.40%
2022-08-2534.8035.8634.6035.401.20%0.42%-4.48%9,940,600350,439,00047%35.25-0.88%35.88-0.47%36.00-0.47%37.06-1.12%-1.38%
2022-08-2437.0637.0634.7234.98-5.66%-1.65%-6.67%16,733,600595,144,00077%35.57-3.32%36.05-0.79%36.17-0.74%37.48-1.57%-1.35%
2022-08-2336.7037.5036.2237.081.92%0.80%-2.62%12,572,400462,501,00059%36.792.30%36.330.32%36.44-0.77%38.08-1.69%-1.28%
2022-08-2235.2036.8034.6336.382.48%1.17%-6.07%13,696,000492,503,00059%35.96-0.94%36.22-0.72%36.72-0.10%38.73-0.99%-1.11%
2022-08-1936.2537.2835.3835.50-1.99%-2.21%-9.25%17,324,900628,931,00075%36.30-0.23%36.48-1.58%36.76-2.36%39.12-1.11%-1.05%
2022-08-1836.4736.7536.1736.22-1.01%-0.46%-8.43%13,003,200473,138,00056%36.39-0.94%37.070.38%37.65-1.50%39.56-0.77%-1.02%
2022-08-1737.2237.5436.4036.590.00%-0.39%-8.21%17,535,300644,102,00076%36.73-2.87%36.93-2.77%38.22-2.01%39.86-1.36%-1.00%