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:
禾盛新材( 002290.SZ 深证)
板块 :家电_h   资产重组   
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
2021-12-037.607.647.467.590.00%0.68%0.70%1,758,10013,254,00055%7.54-1.26%7.630.00%7.590.15%7.54-0.08%0.03%
2021-12-027.627.787.557.59-1.30%-0.59%0.62%2,980,10022,754,00095%7.64-0.13%7.630.47%7.580.49%7.54-0.03%0.09%
2021-12-017.487.847.317.691.59%0.59%1.92%6,551,30050,082,000216%7.650.55%7.590.93%7.541.09%7.550.32%0.15%
2021-11-307.417.787.357.573.42%-0.43%0.65%6,696,70050,914,000270%7.604.44%7.522.20%7.460.67%7.520.29%0.14%
2021-11-297.257.347.217.32-0.41%0.55%-2.39%1,435,20010,448,00070%7.28-1.02%7.36-0.51%7.41-0.51%7.50-0.33%0.13%
2021-11-267.397.417.317.35-0.54%-0.07%-2.31%1,260,3009,269,00062%7.36-0.55%7.40-0.58%7.45-0.45%7.52-0.13%0.17%
2021-11-257.417.497.317.39-0.40%-0.08%-1.91%2,970,50021,971,000147%7.40-0.11%7.44-0.62%7.49-0.84%7.53-0.21%0.21%
2021-11-247.687.697.307.42-3.39%0.22%-1.72%5,748,50042,562,000315%7.40-3.66%7.49-2.49%7.55-1.63%7.55-0.70%0.25%
2021-11-237.667.767.597.680.26%-0.07%1.01%1,340,30010,300,000104%7.690.21%7.68-0.14%7.670.22%7.600.41%0.24%
2021-11-227.787.787.647.66-0.91%-0.12%1.16%1,088,8008,350,00086%7.67-0.04%7.690.22%7.660.12%7.570.72%0.12%
2021-11-197.557.757.547.731.98%0.76%2.82%1,368,40010,498,000104%7.67-0.44%7.670.28%7.650.37%7.520.52%-0.07%
2021-11-187.737.857.547.58-0.79%-1.64%1.35%2,184,40016,833,000166%7.711.60%7.650.59%7.620.87%7.480.59%-0.28%
2021-11-177.507.657.477.641.60%0.73%2.76%964,1007,313,00080%7.59-0.22%7.600.32%7.550.39%7.440.26%-0.45%
2021-11-167.587.767.497.52-1.96%-1.08%1.40%1,357,30010,318,000114%7.60-0.21%7.580.69%7.520.71%7.420.20%-0.60%
2021-11-157.577.687.507.671.19%0.68%3.63%1,510,30011,506,000116%7.621.38%7.531.09%7.471.52%7.400.04%-0.82%
2021-11-127.397.617.397.582.02%0.88%2.46%1,302,2009,785,00094%7.511.45%7.450.95%7.360.63%7.400.30%-1.02%
2021-11-117.407.477.337.430.13%0.31%0.73%976,3007,231,00068%7.410.18%7.381.17%7.31-0.07%7.380.19%-1.17%
2021-11-107.437.457.337.420.41%0.35%0.79%925,6006,844,00057%7.390.82%7.290.25%7.320.12%7.36-0.82%-1.43%
2021-11-097.237.397.237.392.21%0.76%-0.44%1,052,9007,722,00047%7.331.69%7.27-0.30%7.31-0.53%7.42-0.80%-1.52%
2021-11-087.207.327.157.23-0.41%0.25%-3.38%1,746,90012,599,00074%7.21-1.27%7.30-0.76%7.35-1.06%7.48-1.18%-1.43%
2021-11-057.407.447.257.26-2.81%-0.62%-4.12%1,465,50010,706,00059%7.31-1.75%7.35-0.88%7.430.04%7.57-1.53%-1.33%
2021-11-047.357.527.317.471.36%0.47%-2.86%967,2007,191,00036%7.441.29%7.42-0.55%7.420.47%7.69-1.12%-1.21%
2021-11-037.317.397.257.370.96%0.41%-5.23%844,7006,200,00028%7.34-1.29%7.460.32%7.39-1.03%7.78-1.30%-1.09%
2021-11-027.567.647.247.30-3.69%-1.83%-7.35%2,498,30018,578,00075%7.44-1.25%7.430.76%7.47-1.11%7.88-1.94%-0.96%
2021-11-017.357.667.287.583.27%0.66%-5.66%2,180,90016,422,00059%7.533.19%7.38-1.10%7.55-1.24%8.04-1.95%-0.74%
2021-10-297.257.387.157.340.96%0.59%-10.43%1,559,50011,380,00035%7.30-0.18%7.46-1.69%7.65-2.10%8.20-1.23%-0.50%
2021-10-287.507.547.207.27-3.32%-0.55%-12.38%3,016,50022,051,00057%7.31-3.41%7.59-2.53%7.81-2.36%8.30-2.40%-0.36%
2021-10-278.158.157.377.52-8.18%-0.63%-11.54%6,583,10049,820,000101%7.57-6.75%7.79-4.89%8.00-3.70%8.50-1.78%0.02%
2021-10-268.028.208.008.191.11%0.91%-5.37%1,840,70014,940,00029%8.120.31%8.19-1.11%8.31-1.41%8.660.17%0.31%
2021-10-258.328.328.058.100.00%0.11%-6.25%2,679,90021,684,00040%8.09-2.35%8.28-1.34%8.42-1.54%8.64-0.27%0.30%