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:
格林美( 002340.SZ 深证)
板块 :非金属矿物制品_h   
所属成分指数: 中证500
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
2022-01-219.329.349.109.19-1.61%-0.13%-5.39%66,431,800611,313,00086%9.20-2.33%9.37-1.43%9.48-1.18%9.71-0.76%-0.42%
2022-01-209.409.549.339.34-0.43%-0.86%-4.58%62,706,000590,734,00082%9.42-0.21%9.50-0.85%9.60-0.99%9.79-0.31%-0.37%
2022-01-199.639.649.319.38-2.90%-0.65%-4.46%99,414,300938,569,000119%9.44-2.27%9.58-1.60%9.69-1.79%9.82-0.76%-0.42%
2022-01-189.769.789.609.66-0.92%0.00%-2.36%71,330,000689,017,00084%9.66-0.80%9.74-1.08%9.87-0.50%9.89-0.56%-0.39%
2022-01-179.749.839.619.75-0.31%0.12%-2.00%56,071,500546,008,00065%9.74-1.06%9.85-1.25%9.92-0.18%9.95-0.43%-0.36%
2022-01-149.879.959.769.78-1.21%-0.63%-2.12%56,214,500553,248,00065%9.84-0.96%9.97-0.12%9.94-0.22%9.99-0.37%-0.35%
2022-01-1310.0710.119.899.90-1.59%-0.37%-1.29%67,194,600667,699,00076%9.94-1.31%9.980.23%9.960.43%10.03-0.27%-0.35%
2022-01-129.9810.149.9610.061.82%-0.09%0.04%96,023,700966,892,000111%10.071.66%9.960.41%9.920.05%10.06-0.20%-0.37%
2022-01-119.859.999.829.880.61%-0.25%-1.95%70,731,400700,612,00082%9.910.33%9.920.52%9.91-0.59%10.08-0.29%-0.42%
2022-01-1010.0010.039.789.82-1.80%-0.53%-2.82%78,058,500770,632,00088%9.87-1.05%9.87-0.55%9.97-0.64%10.11-0.27%-0.48%
2022-01-079.9610.069.9110.000.00%0.23%-1.30%77,086,500769,089,00087%9.981.86%9.92-0.69%10.03-0.53%10.13-0.29%-0.56%
2022-01-069.9010.009.5610.000.30%2.09%-1.58%124,904,3001,223,453,000138%9.80-2.23%9.99-1.65%10.09-1.16%10.16-0.75%-0.61%
2022-01-0510.2110.229.909.97-2.25%-0.48%-2.62%121,751,0001,219,652,000144%10.02-2.06%10.16-1.20%10.21-0.77%10.24-0.47%-0.62%
2022-01-0410.4010.4610.1410.20-1.45%-0.28%-0.84%88,836,600908,735,000115%10.23-0.94%10.28-0.21%10.28-0.03%10.29-0.23%-0.56%
2021-12-3110.3110.3810.2710.350.49%0.23%0.39%65,386,500675,165,00084%10.330.18%10.300.11%10.290.37%10.31-0.41%-0.57%
2021-12-3010.2410.3710.2210.300.68%-0.07%-0.50%75,433,500777,457,00093%10.310.25%10.290.23%10.250.00%10.35-0.37%-0.54%
2021-12-2910.3610.3810.2210.23-1.06%-0.50%-1.54%67,534,000694,330,00082%10.28-0.10%10.270.44%10.25-0.22%10.39-0.45%-0.52%
2021-12-2810.2110.3610.1810.341.37%0.48%-0.93%77,511,600797,695,00091%10.290.52%10.22-0.04%10.27-0.15%10.44-0.70%-0.50%
2021-12-2710.1510.3610.1310.200.49%-0.37%-2.96%80,971,800828,977,00087%10.240.82%10.23-0.48%10.29-0.42%10.51-0.89%-0.47%
2021-12-2410.3010.3310.0810.15-1.36%-0.05%-4.29%92,187,900936,136,00093%10.16-1.44%10.28-0.82%10.33-1.14%10.61-1.04%-0.38%
2021-12-2310.4110.4410.2410.29-0.68%-0.13%-3.98%77,685,200800,415,00072%10.30-0.92%10.36-0.42%10.45-0.74%10.72-0.82%-0.28%
2021-12-2210.4310.4910.3310.36-0.29%-0.38%-4.11%75,739,300787,603,00064%10.400.07%10.41-0.97%10.53-0.63%10.80-0.84%-0.19%
2021-12-2110.3110.4510.3110.390.10%-0.02%-4.64%62,182,900646,179,00042%10.39-0.26%10.51-0.80%10.59-0.82%10.900.17%-0.09%
2021-12-2010.5110.6010.3010.38-2.17%-0.37%-4.57%102,570,6001,068,671,00065%10.42-2.44%10.59-1.10%10.68-1.24%10.88-0.32%-0.13%
2021-12-1710.8010.8410.6010.61-1.58%-0.66%-2.77%94,448,1001,008,729,00060%10.68-0.39%10.71-0.55%10.82-0.73%10.91-0.17%-0.09%
2021-12-1610.7010.7810.6510.780.75%0.54%-1.37%74,761,800801,629,00047%10.72-0.09%10.77-0.92%10.90-0.58%10.93-0.10%-0.04%
2021-12-1510.8010.8710.6610.70-0.83%-0.30%-2.20%92,775,500995,683,00055%10.73-0.81%10.87-0.81%10.96-0.59%10.94-0.29%0.02%
2021-12-1411.0411.0510.7310.79-2.35%-0.28%-1.67%143,218,0001,549,577,00081%10.82-1.85%10.96-0.77%11.030.45%10.97-0.42%0.11%
2021-12-1311.1211.1410.9611.05-0.27%0.24%0.28%129,588,1001,428,564,00070%11.02-0.01%11.04-0.21%10.980.11%11.020.06%0.25%
2021-12-1011.0011.1310.8811.080.00%0.50%0.62%173,312,2001,910,820,00092%11.03-0.45%11.071.02%10.960.11%11.01-0.09%0.31%