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:
潮宏基( 002345.SZ 深证)
板块 :金属制品   
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
2021-09-175.815.835.615.74-1.20%0.49%-1.07%11,066,30063,214,00068%5.71-3.04%5.85-1.12%5.88-0.27%5.800.52%0.69%
2021-09-165.906.025.795.81-2.02%-1.37%0.66%12,925,80076,145,00081%5.89-0.29%5.91-0.02%5.890.07%5.770.66%0.67%
2021-09-155.916.005.795.930.34%0.37%3.42%14,998,20088,616,00097%5.91-0.49%5.910.41%5.890.32%5.730.97%0.59%
2021-09-145.976.045.865.91-1.01%-0.45%4.07%14,035,50083,329,00092%5.940.63%5.890.31%5.870.79%5.680.84%0.47%
2021-09-135.836.005.745.971.88%1.19%6.00%17,247,000101,756,000115%5.900.91%5.870.51%5.831.45%5.630.79%0.36%
2021-09-105.885.965.775.86-0.85%0.22%4.87%19,427,600113,598,000134%5.85-0.46%5.840.95%5.741.52%5.590.89%0.25%
2021-09-095.795.925.785.911.03%0.61%6.70%14,550,80085,467,000108%5.871.17%5.792.10%5.661.45%5.540.75%0.13%
2021-09-085.715.885.695.852.27%0.76%6.40%15,072,20087,512,000116%5.812.09%5.672.05%5.581.72%5.500.73%0.01%
2021-09-075.705.745.635.720.70%0.58%4.80%15,642,00088,954,000125%5.692.21%5.551.61%5.481.13%5.460.42%-0.10%
2021-09-065.415.715.375.684.99%2.08%4.51%23,057,100128,291,000188%5.563.13%5.472.17%5.420.82%5.440.35%-0.18%
2021-09-035.395.485.285.410.93%0.28%-0.11%14,489,50078,176,000122%5.400.86%5.350.17%5.380.02%5.420.32%-0.28%
2021-09-025.315.425.285.360.75%0.21%-0.72%10,549,00056,425,00086%5.350.81%5.34-0.65%5.38-0.33%5.40-0.11%-0.43%
2021-09-015.405.415.205.32-1.66%0.26%-1.57%14,305,00075,902,000108%5.31-1.27%5.38-0.67%5.39-0.55%5.41-0.24%-0.53%
2021-08-315.485.525.295.41-1.46%0.67%-0.15%12,287,60066,038,00095%5.37-1.58%5.41-0.52%5.42-0.61%5.42-0.29%-0.64%
2021-08-305.395.545.365.491.67%0.55%1.03%11,893,80064,944,00091%5.461.09%5.440.22%5.46-0.13%5.43-0.28%-0.77%
2021-08-275.495.495.365.40-1.64%-0.02%-0.90%9,847,90053,185,00074%5.40-1.01%5.43-0.84%5.460.76%5.45-0.33%-0.84%
2021-08-265.475.525.375.490.55%0.62%0.42%9,223,60050,321,00066%5.460.48%5.47-0.15%5.420.13%5.47-0.46%-0.84%
2021-08-255.495.515.385.46-0.91%0.55%-0.58%8,918,60048,432,00061%5.43-1.76%5.481.28%5.420.00%5.49-0.40%-0.79%
2021-08-245.545.605.485.510.00%-0.31%-0.07%10,498,80058,030,00070%5.530.84%5.410.43%5.42-0.09%5.51-0.40%-0.68%
2021-08-235.285.565.285.513.77%0.53%-0.47%15,917,20087,250,000102%5.483.89%5.390.39%5.42-0.33%5.54-0.63%-0.64%
2021-08-205.325.365.195.31-0.19%0.64%-4.68%16,825,00088,774,000101%5.28-2.53%5.37-1.49%5.44-1.20%5.57-1.14%-0.59%
2021-08-195.465.565.295.32-2.74%-1.72%-5.59%19,142,200103,610,000119%5.41-0.24%5.45-1.21%5.50-1.15%5.64-1.12%-0.49%
2021-08-185.455.515.385.470.37%0.81%-4.02%12,953,00070,279,00081%5.43-1.65%5.52-0.86%5.57-0.86%5.70-1.38%-0.39%
2021-08-175.575.625.445.45-2.50%-1.21%-5.69%15,467,50085,337,00089%5.52-1.75%5.57-1.12%5.62-0.83%5.78-1.58%-0.24%
2021-08-165.555.705.545.591.27%-0.45%-4.80%12,225,70068,646,00065%5.620.74%5.63-0.39%5.66-0.60%5.87-0.98%-0.01%
2021-08-135.695.695.515.52-3.33%-0.97%-6.91%16,709,10093,135,00075%5.57-2.21%5.65-1.03%5.70-1.18%5.93-0.32%0.19%
2021-08-125.695.785.605.710.35%0.18%-4.02%15,023,60085,631,00068%5.700.18%5.71-0.51%5.77-0.89%5.950.05%0.26%
2021-08-115.725.785.655.69-1.22%0.00%-4.31%13,564,80077,181,00059%5.69-0.77%5.74-1.17%5.82-1.56%5.950.66%0.26%
2021-08-105.785.815.675.76-1.20%0.45%-2.49%16,260,00093,234,00069%5.73-0.74%5.81-1.23%5.91-1.83%5.910.03%0.13%
2021-08-095.855.885.645.830.00%0.92%-1.27%19,004,200109,778,00080%5.78-2.55%5.88-2.10%6.02-0.97%5.91-0.12%0.13%