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:
国创高新( 002377.SZ 深证)
板块 :石油加工及炼焦_h   
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
2021-09-243.883.883.723.73-1.84%-1.64%4.04%9,838,10037,302,00052%3.790.13%3.732.00%3.660.66%3.591.99%1.90%
2021-09-233.783.883.713.801.06%0.34%8.11%14,783,90055,982,00073%3.793.84%3.661.92%3.64-0.11%3.521.15%1.88%
2021-09-223.433.783.433.767.74%3.10%8.20%16,584,70060,482,00082%3.653.96%3.590.17%3.640.66%3.481.05%1.78%
2021-09-173.553.613.443.49-1.13%-0.51%1.48%11,175,80039,201,00056%3.51-2.20%3.58-2.26%3.621.43%3.441.39%1.70%
2021-09-163.633.683.513.53-2.22%-1.59%4.07%13,841,50049,654,00069%3.59-1.35%3.670.71%3.570.65%3.390.92%1.62%
2021-09-153.603.713.563.61-1.90%-0.72%7.41%15,842,70057,599,00083%3.64-2.18%3.642.39%3.552.72%3.361.36%1.51%
2021-09-143.703.883.603.680.00%-1.00%10.98%32,271,700119,961,000183%3.724.09%3.562.66%3.453.08%3.322.79%1.33%
2021-09-133.363.703.363.689.52%3.05%14.07%33,815,000120,757,000220%3.575.31%3.465.19%3.353.46%3.233.07%1.01%
2021-09-103.493.503.323.36-3.72%-0.91%7.35%34,684,100117,606,000266%3.39-0.27%3.293.62%3.244.18%3.132.96%0.68%
2021-09-093.233.493.213.4910.09%2.65%14.80%16,910,10057,486,000171%3.409.50%3.184.03%3.113.19%3.042.29%0.37%
2021-09-082.983.262.963.177.09%2.09%6.66%27,390,90085,041,000288%3.114.72%3.062.79%3.012.69%2.971.82%0.12%
2021-09-072.993.002.942.960.00%-0.17%1.40%8,102,10024,021,000102%2.97-0.70%2.970.78%2.930.45%2.920.17%-0.11%
2021-09-063.073.072.952.96-1.00%-0.87%1.58%9,079,80027,116,000118%2.990.57%2.951.31%2.920.62%2.910.24%-0.16%
2021-09-032.883.042.852.995.28%0.71%2.86%19,191,90056,982,000256%2.974.51%2.912.46%2.901.51%2.910.62%-0.22%
2021-09-022.842.862.822.840.00%-0.04%-1.70%6,798,40019,312,000100%2.840.18%2.84-0.39%2.86-0.56%2.89-0.24%-0.33%
2021-09-012.852.872.812.84-0.70%0.14%-1.93%8,661,80024,568,000134%2.84-0.53%2.85-0.97%2.87-0.69%2.90-0.45%-0.33%
2021-08-312.882.882.832.86-0.35%0.32%-1.68%4,818,60013,736,00077%2.85-1.04%2.88-0.79%2.89-0.41%2.91-0.38%-0.34%
2021-08-302.892.912.862.87-1.37%-0.38%-1.71%5,279,70015,209,00082%2.88-1.10%2.90-0.21%2.91-0.34%2.92-0.21%-0.37%
2021-08-272.902.942.892.910.34%-0.10%-0.55%4,071,20011,858,00064%2.91-0.17%2.91-0.07%2.920.10%2.93-0.17%-0.37%
2021-08-262.932.942.902.90-1.69%-0.62%-1.06%5,661,70016,521,00087%2.920.59%2.91-0.14%2.91-0.03%2.93-0.24%-0.37%
2021-08-252.922.952.872.950.68%1.69%0.41%8,342,90024,206,000127%2.90-0.51%2.92-0.07%2.91-0.24%2.94-0.41%-0.37%
2021-08-242.952.952.902.93-0.68%0.48%-0.68%6,470,00018,869,000103%2.92-0.51%2.92-0.03%2.92-0.38%2.95-0.41%-0.33%
2021-08-232.962.962.912.95-0.67%0.65%-0.41%7,207,10021,123,000111%2.930.86%2.92-0.07%2.93-0.14%2.96-0.30%-0.29%
2021-08-202.903.052.852.971.71%2.20%-0.03%9,218,40026,785,000147%2.91-0.72%2.92-0.92%2.94-0.61%2.97-0.47%-0.28%
2021-08-192.942.952.912.92-1.02%-0.24%-2.18%3,468,60010,151,00056%2.93-0.31%2.95-0.17%2.95-0.41%2.99-0.27%-0.28%
2021-08-182.962.972.902.95-0.34%0.48%-1.44%6,436,80018,896,000105%2.94-1.11%2.95-0.51%2.97-0.54%2.99-0.57%-0.27%
2021-08-172.933.032.922.960.68%-0.30%-1.66%6,876,20020,415,000113%2.970.58%2.97-0.34%2.98-0.40%3.01-0.63%-0.24%
2021-08-162.973.002.932.94-1.01%-0.41%-2.94%5,480,10016,175,00088%2.95-0.94%2.98-0.70%2.99-0.47%3.03-0.26%-0.20%
2021-08-133.003.012.962.97-1.00%-0.34%-2.21%5,091,80015,176,00086%2.98-0.60%3.00-0.37%3.01-0.10%3.04-0.16%-0.21%
2021-08-123.003.022.993.000.00%0.07%-1.38%5,964,40017,879,000107%3.00-0.50%3.01-0.33%3.01-0.30%3.04-0.20%-0.23%