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:
ST森源( 002358.SZ 深证)
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
2021-12-033.053.123.033.06-0.33%-0.26%0.69%19,790,70060,711,00082%3.07-1.64%3.12-0.61%3.110.42%3.040.86%0.98%
2021-12-023.113.193.063.07-1.60%-1.57%1.89%27,379,30085,384,000111%3.12-1.17%3.140.71%3.100.81%3.010.97%1.04%
2021-12-013.073.243.073.120.65%-1.14%4.56%31,310,50098,813,000136%3.160.48%3.121.43%3.071.29%2.981.22%0.99%
2021-11-303.103.233.053.100.65%-1.31%5.16%45,910,100144,219,000223%3.143.70%3.072.88%3.042.67%2.952.08%0.89%
2021-11-292.883.082.873.085.12%1.68%6.65%24,689,60074,773,000142%3.031.47%2.991.53%2.961.20%2.891.01%0.71%
2021-11-263.033.052.932.93-2.01%-1.84%2.48%21,862,10065,255,000138%2.991.60%2.941.45%2.921.18%2.860.88%0.62%
2021-11-252.852.992.842.994.91%1.77%5.50%18,729,70055,037,000128%2.942.55%2.900.45%2.891.12%2.830.71%0.58%
2021-11-242.852.902.842.85-0.35%-0.52%1.28%10,617,70030,416,00076%2.87-0.49%2.890.38%2.860.53%2.810.39%0.58%
2021-11-232.902.922.862.86-2.05%-0.66%2.03%14,038,60040,414,000101%2.88-0.79%2.880.98%2.840.67%2.800.47%0.59%
2021-11-222.902.972.842.921.04%0.62%4.66%27,512,10079,838,000211%2.901.68%2.851.75%2.821.48%2.791.23%0.55%
2021-11-192.742.892.742.895.09%1.26%4.86%31,502,70089,895,000280%2.853.90%2.802.87%2.782.06%2.761.47%0.42%
2021-11-182.702.792.692.751.48%0.11%1.25%16,050,00044,095,000176%2.751.89%2.720.67%2.720.22%2.720.44%0.26%
2021-11-172.682.712.672.710.74%0.52%0.22%8,199,30022,107,00098%2.70-0.19%2.70-0.55%2.72-0.15%2.700.22%0.20%
2021-11-162.722.732.682.69-1.47%-0.41%-0.30%8,927,80024,113,000109%2.70-0.63%2.72-0.44%2.72-0.11%2.700.22%0.15%
2021-11-152.722.752.702.730.37%0.44%1.41%7,024,90019,097,00086%2.72-0.73%2.730.07%2.730.22%2.690.15%0.11%
2021-11-122.722.762.722.72-0.73%-0.66%1.19%8,608,90023,567,000106%2.740.11%2.730.22%2.720.48%2.690.49%0.08%
2021-11-112.752.762.712.740.00%0.18%2.43%9,387,70025,671,000120%2.740.63%2.720.55%2.710.60%2.680.72%-0.02%
2021-11-102.702.752.692.741.11%0.81%3.16%10,362,90028,162,000136%2.720.11%2.710.67%2.690.79%2.660.45%-0.18%
2021-11-092.692.742.692.710.37%-0.18%2.50%7,564,20020,540,000103%2.720.85%2.690.79%2.670.57%2.640.11%-0.29%
2021-11-082.652.742.642.701.12%0.30%2.23%8,832,00023,772,000120%2.691.20%2.670.98%2.650.15%2.64-0.11%-0.35%
2021-11-052.662.682.642.670.38%0.38%0.98%6,831,90018,170,00091%2.660.38%2.640.15%2.650.46%2.64-0.08%-0.39%
2021-11-042.632.692.612.661.14%0.38%0.53%7,470,40019,796,000100%2.651.18%2.64-0.30%2.640.73%2.65-0.15%-0.44%
2021-11-032.602.652.592.630.38%0.42%-0.75%6,917,10018,115,00091%2.62-0.98%2.650.27%2.620.00%2.65-0.30%-0.47%
2021-11-022.672.712.592.62-2.24%-0.95%-1.43%8,738,40023,109,000117%2.65-1.16%2.641.23%2.62-0.34%2.66-0.19%-0.47%
2021-11-012.602.732.602.683.08%0.15%0.64%7,678,40020,550,000107%2.683.44%2.610.77%2.63-0.34%2.66-0.11%-0.46%
2021-10-292.552.622.542.601.96%0.50%-2.48%5,905,90015,281,00082%2.591.29%2.59-1.30%2.64-0.60%2.67-0.56%-0.46%
2021-10-282.592.602.522.55-1.92%-0.16%-4.89%7,340,10018,748,00085%2.55-2.56%2.62-1.98%2.65-0.97%2.68-0.85%-0.49%
2021-10-272.672.682.592.60-2.62%-0.80%-3.85%7,854,70020,587,00092%2.62-2.53%2.68-0.82%2.68-0.67%2.70-0.66%-0.46%
2021-10-262.702.712.672.67-1.48%-0.71%-1.91%7,425,30019,969,00087%2.69-0.85%2.700.04%2.70-0.11%2.72-0.51%-0.42%
2021-10-252.692.752.662.710.00%-0.07%-0.95%8,635,10023,415,000100%2.711.01%2.700.11%2.700.04%2.74-0.51%-0.38%