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:
齐心集团( 002301.SZ 深证)
板块 :金属制品   
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
2021-09-177.727.767.487.55-2.20%-0.28%-4.67%5,096,40038,583,000100%7.57-3.10%7.73-2.30%7.85-1.42%7.92-0.23%0.30%
2021-09-167.967.967.707.72-2.77%-1.19%-2.75%5,008,80039,133,000100%7.81-1.15%7.91-0.93%7.96-0.87%7.940.14%0.33%
2021-09-157.897.977.847.940.38%0.46%0.16%2,310,80018,264,00047%7.90-1.23%7.99-0.52%8.03-0.25%7.930.38%0.31%
2021-09-148.028.127.907.91-1.37%-1.15%0.16%5,741,00045,940,000110%8.00-0.21%8.03-0.48%8.050.22%7.900.48%0.26%
2021-09-138.088.087.998.02-0.62%0.01%2.05%3,090,40024,781,00063%8.02-0.72%8.07-0.07%8.030.66%7.860.36%0.15%
2021-09-108.098.138.048.07-0.12%-0.09%3.05%3,709,10029,957,00075%8.08-0.16%8.070.62%7.980.68%7.830.57%0.05%
2021-09-098.148.148.058.08-0.25%-0.12%3.76%4,740,80038,354,00092%8.090.39%8.021.16%7.920.85%7.790.34%-0.07%
2021-09-087.958.127.928.102.02%0.51%4.37%7,204,00058,058,000142%8.061.88%7.931.39%7.861.21%7.760.58%-0.13%
2021-09-077.907.967.857.940.51%0.38%2.90%5,154,10040,771,000109%7.911.35%7.820.89%7.760.79%7.720.26%-0.23%
2021-09-067.837.927.707.901.67%1.22%2.65%6,490,90050,664,000146%7.810.55%7.750.69%7.700.55%7.700.08%-0.29%
2021-09-037.597.897.597.771.83%0.10%1.04%5,770,90044,795,000136%7.761.31%7.700.93%7.660.51%7.690.16%-0.34%
2021-09-027.707.757.607.63-0.91%-0.42%-0.63%4,292,80032,890,000107%7.66-0.08%7.630.18%7.62-0.28%7.68-0.13%-0.39%
2021-09-017.517.817.457.702.53%0.42%0.16%6,271,10048,087,000162%7.672.09%7.620.38%7.64-0.13%7.69-0.12%-0.41%
2021-08-317.607.647.447.51-1.44%-0.01%-2.43%3,258,50024,473,00091%7.51-1.38%7.59-0.98%7.65-0.47%7.70-0.56%-0.45%
2021-08-307.547.717.517.621.06%0.05%-1.55%3,804,00028,973,000101%7.620.12%7.66-0.47%7.69-0.52%7.74-0.64%-0.45%
2021-08-277.727.787.457.54-2.84%-0.88%-3.21%6,540,50049,752,000169%7.61-2.54%7.70-1.12%7.73-0.49%7.79-0.64%-0.40%
2021-08-267.877.877.737.76-0.39%-0.58%-1.02%3,696,00028,846,000109%7.810.48%7.78-0.01%7.770.08%7.84-0.32%-0.34%
2021-08-257.747.807.677.790.52%0.28%-0.95%2,759,70021,437,00082%7.770.03%7.790.45%7.760.00%7.87-0.41%-0.30%
2021-08-247.847.857.737.75-0.90%-0.21%-1.86%1,932,70015,010,00057%7.77-0.50%7.75-0.08%7.76-0.42%7.90-0.33%-0.25%
2021-08-237.637.947.617.822.89%0.19%-1.30%4,223,10032,960,000123%7.811.77%7.760.26%7.79-0.78%7.92-0.38%-0.27%
2021-08-207.817.817.597.60-2.31%-0.90%-4.44%3,252,80024,947,00095%7.67-1.50%7.74-1.16%7.85-0.66%7.95-0.39%-0.29%
2021-08-197.807.857.737.78-0.26%-0.08%-2.56%2,654,70020,670,00081%7.790.22%7.83-1.14%7.91-0.55%7.98-0.34%-0.33%
2021-08-187.807.857.727.800.00%0.40%-2.63%2,461,20019,121,00074%7.77-1.33%7.92-0.50%7.95-0.66%8.01-0.46%-0.36%
2021-08-178.028.027.787.80-2.50%-0.94%-3.08%5,409,80042,597,000163%7.87-2.11%7.96-0.95%8.00-0.83%8.05-0.61%-0.37%
2021-08-167.988.197.958.000.13%-0.55%-1.20%4,669,00037,558,000156%8.040.88%8.03-0.35%8.07-0.10%8.10-0.10%-0.38%
2021-08-138.038.047.917.99-0.62%0.20%-1.42%2,626,80020,947,00094%7.97-1.15%8.06-0.65%8.08-0.06%8.11-0.07%-0.45%
2021-08-128.088.168.008.04-0.74%-0.33%-0.88%3,000,60024,207,000111%8.07-0.78%8.110.01%8.08-0.10%8.110.05%-0.57%
2021-08-118.248.248.088.10-1.34%-0.37%-0.09%3,033,40024,663,000115%8.13-0.28%8.110.52%8.09-0.23%8.110.16%-0.64%
2021-08-108.178.238.088.210.86%0.70%1.43%2,413,00019,672,00091%8.151.04%8.070.15%8.11-0.20%8.09-0.54%-0.75%
2021-08-097.888.187.888.140.00%0.88%0.02%3,385,10027,316,000113%8.071.00%8.06-0.68%8.13-0.11%8.14-0.61%-0.78%