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:
太阳电缆( 002300.SZ 深证)
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
2021-12-038.218.737.938.694.70%4.11%2.21%64,460,600538,049,000115%8.35-0.83%8.49-3.89%8.85-0.12%8.500.75%2.14%
2021-12-028.518.698.278.30-2.47%-1.39%-1.65%47,093,600396,406,00090%8.42-3.08%8.84-2.73%8.861.17%8.440.68%2.24%
2021-12-019.049.148.478.51-7.40%-2.00%1.53%66,792,200580,005,000141%8.68-6.74%9.080.89%8.760.86%8.381.45%2.27%
2021-11-309.359.709.119.19-5.84%-1.31%11.23%62,970,500586,366,000158%9.311.01%9.004.33%8.682.89%8.262.61%2.25%
2021-11-298.859.768.509.7610.03%5.87%21.21%92,086,000848,966,000265%9.229.26%8.635.77%8.445.98%8.055.13%2.04%
2021-11-268.088.877.718.8710.05%5.12%15.81%69,455,900586,071,000239%8.444.61%8.164.14%7.964.20%7.663.65%1.61%
2021-11-258.488.487.598.062.28%-0.07%9.08%72,799,300587,230,000292%8.074.67%7.846.01%7.644.69%7.393.85%1.33%
2021-11-247.307.887.307.8810.06%2.26%10.75%27,930,600215,222,000144%7.718.14%7.392.41%7.302.07%7.121.66%0.99%
2021-11-237.267.267.067.16-0.83%0.48%2.30%18,680,100133,109,000100%7.13-1.52%7.220.28%7.150.49%7.000.62%0.85%
2021-11-227.367.487.137.22-0.82%-0.22%3.80%24,724,700178,907,000141%7.24-0.25%7.200.94%7.120.92%6.961.00%0.83%
2021-11-196.997.536.997.284.45%0.36%5.71%33,990,500246,568,000208%7.252.81%7.132.12%7.052.03%6.891.73%0.79%
2021-11-187.017.206.956.97-1.41%-1.22%2.95%20,858,100147,176,000142%7.060.47%6.980.97%6.911.13%6.770.98%0.71%
2021-11-176.737.266.697.075.05%0.67%5.46%24,918,000174,987,000165%7.023.92%6.921.84%6.831.77%6.701.30%0.74%
2021-11-166.886.886.706.73-2.18%-0.41%1.69%11,370,30076,841,00081%6.76-1.46%6.790.58%6.720.61%6.620.49%0.60%
2021-11-156.856.986.756.880.73%0.32%4.46%15,325,500105,100,000110%6.861.47%6.751.57%6.670.86%6.590.78%0.57%
2021-11-126.536.896.526.834.59%1.05%4.51%21,224,300143,453,000153%6.762.92%6.652.00%6.621.07%6.540.93%0.50%
2021-11-116.476.646.456.530.31%-0.56%0.85%9,785,40064,262,00076%6.571.74%6.52-0.38%6.55-0.20%6.480.43%0.36%
2021-11-106.536.546.416.51-0.46%0.85%0.98%8,198,70052,919,00064%6.46-0.98%6.54-0.29%6.560.40%6.450.25%0.29%
2021-11-096.606.646.436.54-1.06%0.32%1.69%11,277,40073,512,00089%6.52-1.39%6.56-0.35%6.530.34%6.430.38%0.25%
2021-11-086.486.706.476.612.16%-0.02%3.17%14,366,30094,981,000114%6.610.99%6.581.04%6.510.70%6.410.68%0.20%
2021-11-056.586.706.456.47-2.41%-1.16%1.67%15,638,700102,370,000132%6.55-0.70%6.520.68%6.470.84%6.360.92%0.08%
2021-11-046.396.716.356.635.07%0.58%5.14%25,294,000166,745,000225%6.595.17%6.471.95%6.412.00%6.311.22%-0.12%
2021-11-036.366.386.206.31-1.25%0.67%1.28%9,662,00060,557,00098%6.27-2.02%6.350.38%6.290.13%6.23-0.03%-0.29%
2021-11-026.426.566.266.39-0.16%-0.11%2.54%14,023,30089,712,000148%6.400.68%6.321.31%6.280.61%6.230.18%-0.29%
2021-11-016.196.456.156.403.39%0.72%2.88%13,512,90085,858,000152%6.353.65%6.241.15%6.241.00%6.220.06%-0.31%
2021-10-296.116.246.026.191.81%0.98%-0.43%7,446,50045,647,00087%6.13-0.57%6.17-0.76%6.180.49%6.22-0.45%-0.32%
2021-10-286.156.286.066.08-1.46%-1.38%-2.64%8,726,50053,795,000100%6.17-0.77%6.220.32%6.15-0.21%6.25-0.30%-0.35%
2021-10-276.236.316.146.17-1.75%-0.69%-1.50%8,417,90052,300,00098%6.21-0.75%6.201.18%6.16-0.26%6.26-0.11%-0.46%
2021-10-266.096.366.096.283.12%0.32%0.14%11,927,80074,665,000145%6.263.23%6.130.46%6.18-0.29%6.27-0.16%-0.56%
2021-10-255.966.115.966.090.00%0.43%-3.04%6,535,30039,630,00079%6.060.66%6.10-1.15%6.20-0.96%6.28-0.57%-0.66%