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
2022-06-307.207.367.187.220.14%-0.56%-0.35%2,527,10018,350,00046%7.26-1.22%7.350.05%7.330.81%7.250.06%0.44%
2022-06-297.787.887.197.21-2.83%-1.92%-0.43%4,267,30031,369,00079%7.35-0.64%7.350.23%7.271.13%7.240.17%0.49%
2022-06-287.247.477.207.422.49%0.30%2.64%4,279,60031,660,00082%7.401.54%7.331.68%7.191.35%7.230.26%0.55%
2022-06-277.267.447.167.240.00%-0.63%0.42%4,255,70031,009,00083%7.29-0.32%7.211.52%7.09-1.79%7.210.21%0.58%
2022-06-247.107.477.027.243.28%-0.94%0.63%6,654,70048,641,000134%7.314.49%7.101.97%7.220.36%7.200.39%0.47%
2022-06-236.797.186.797.013.85%0.21%-2.19%4,802,70033,595,00099%7.001.60%6.96-3.79%7.19-0.42%7.17-0.04%0.45%
2022-06-226.986.996.756.75-2.17%-1.96%-5.86%4,224,70029,085,00090%6.89-1.38%7.24-0.69%7.22-0.61%7.17-0.10%0.48%
2022-06-217.157.176.876.90-5.74%-1.16%-3.86%9,239,00064,499,000207%6.98-7.46%7.29-2.08%7.27-1.40%7.18-0.18%0.51%
2022-06-207.197.887.097.322.23%-2.97%1.81%12,460,50093,996,000344%7.546.24%7.443.98%7.373.35%7.192.96%0.54%
2022-06-177.067.167.027.160.85%0.83%2.53%2,099,90014,911,00072%7.10-0.94%7.16-0.01%7.130.30%6.980.63%0.25%
2022-06-167.117.267.077.10-0.70%-0.95%2.32%2,081,90014,923,00070%7.17-0.21%7.160.41%7.110.64%6.940.59%0.19%
2022-06-157.177.267.117.15-0.14%-0.46%3.65%3,202,10023,002,000103%7.181.04%7.130.84%7.061.00%6.900.79%0.13%
2022-06-146.987.176.987.161.13%0.72%4.62%2,273,50016,163,00070%7.110.33%7.070.83%6.990.79%6.840.54%0.06%
2022-06-136.997.206.947.080.14%-0.08%4.01%3,203,00022,698,00084%7.090.84%7.011.17%6.941.03%6.81-0.86%0.01%
2022-06-106.837.126.807.072.46%0.61%2.97%3,524,60024,769,00074%7.032.02%6.931.11%6.871.18%6.870.15%0.54%
2022-06-096.866.966.806.900.58%0.17%0.64%2,414,60016,631,00049%6.890.66%6.850.65%6.790.41%6.860.28%0.76%
2022-06-086.916.956.746.86-0.72%0.25%0.34%2,825,00019,332,00058%6.840.04%6.810.86%6.760.40%6.840.21%0.74%
2022-06-076.806.946.706.911.17%1.02%1.28%3,856,00026,374,00082%6.841.26%6.750.63%6.730.22%6.820.12%0.73%
2022-06-066.686.846.646.832.71%1.11%0.22%3,790,80025,605,00085%6.761.69%6.710.30%6.72-2.16%6.820.06%0.76%
2022-06-026.706.786.576.65-1.34%0.11%-2.36%3,198,10021,245,00076%6.64-1.18%6.69-0.51%6.87-0.33%6.81-0.02%0.80%
2022-06-016.706.816.636.740.45%0.27%-1.06%3,999,40026,882,000100%6.720.39%6.72-2.80%6.890.10%6.810.07%0.85%
2022-05-316.866.866.606.71-0.74%0.21%-1.43%4,257,50028,508,000115%6.70-0.65%6.92-0.45%6.88-0.04%6.810.06%0.86%
2022-05-306.866.956.626.76-3.43%0.30%-0.63%8,546,70057,604,000254%6.74-5.44%6.95-0.64%6.89-0.65%6.80-0.02%0.91%
2022-05-277.287.436.897.00-1.82%-1.80%2.88%11,738,10083,674,000475%7.133.68%6.994.89%6.934.62%6.804.45%1.01%
2022-05-266.467.136.387.1310.03%3.71%9.46%4,282,10029,440,000291%6.887.57%6.674.22%6.623.26%6.512.37%0.63%
2022-05-256.246.516.206.484.52%1.39%1.84%1,770,50011,316,000144%6.390.36%6.40-0.33%6.420.05%6.360.09%0.40%
2022-05-246.486.576.206.20-4.17%-2.64%-2.47%1,332,3008,484,000111%6.37-1.44%6.42-0.43%6.410.25%6.360.13%0.36%
2022-05-236.486.516.416.470.31%0.14%1.91%849,1005,486,00071%6.460.19%6.450.47%6.400.33%6.350.35%0.30%
2022-05-206.536.556.406.450.31%0.02%1.94%1,065,2006,870,00087%6.450.22%6.420.82%6.380.43%6.330.48%0.20%
2022-05-196.316.836.286.430.00%-0.08%2.11%1,288,9008,294,000108%6.441.04%6.370.54%6.350.62%6.300.50%0.08%