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:
梦洁股份( 002397.SZ 深证)
板块 :服装   
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
2021-11-264.084.083.984.03-0.49%0.05%0.72%6,411,30025,827,00097%4.03-0.74%4.040.40%4.010.18%4.000.13%0.29%
2021-11-254.064.154.024.05-0.25%-0.20%1.35%9,590,90038,918,000153%4.060.52%4.031.18%4.000.30%4.000.30%0.30%
2021-11-243.954.133.914.062.78%0.57%1.91%12,719,20051,352,000227%4.042.75%3.981.07%3.990.45%3.980.40%0.30%
2021-11-233.913.963.873.951.28%0.53%-0.45%4,686,10018,411,00097%3.930.28%3.94-0.68%3.97-0.23%3.97-0.03%0.27%
2021-11-223.983.993.893.90-2.26%-0.46%-1.74%8,303,80032,534,000176%3.92-1.58%3.96-1.05%3.98-0.48%3.97-0.13%0.28%
2021-11-193.974.023.943.99-0.25%0.23%0.40%4,395,70017,499,00098%3.98-0.92%4.01-0.03%4.000.08%3.970.58%0.29%
2021-11-184.044.063.984.00-0.74%-0.45%1.24%5,737,50023,054,000120%4.020.15%4.010.40%3.990.30%3.950.51%0.18%
2021-11-173.974.043.964.031.26%0.45%2.52%5,814,20023,328,000126%4.010.70%3.990.50%3.980.35%3.930.54%0.10%
2021-11-163.984.013.973.980.25%-0.10%1.79%4,104,70016,355,00093%3.980.30%3.970.18%3.970.25%3.910.44%0.01%
2021-11-153.944.003.943.970.51%-0.05%1.98%4,652,20018,477,000102%3.970.46%3.960.18%3.960.28%3.890.18%-0.07%
2021-11-123.963.973.943.95-0.50%-0.10%1.65%3,284,90012,990,00075%3.95-0.18%3.960.13%3.950.87%3.890.16%-0.09%
2021-11-113.973.983.933.970.00%0.23%2.32%3,037,00012,031,00067%3.960.13%3.950.31%3.910.54%3.880.31%-0.13%
2021-11-103.963.983.923.970.25%0.35%2.64%3,380,90013,375,00074%3.960.38%3.941.13%3.890.57%3.870.18%-0.21%
2021-11-093.943.983.913.960.00%0.48%2.56%3,840,00015,132,00079%3.940.23%3.900.70%3.870.44%3.860.03%-0.28%
2021-11-083.883.963.853.961.80%0.71%2.59%6,281,80024,698,000131%3.932.16%3.871.07%3.850.39%3.860.03%-0.30%
2021-11-053.843.923.753.891.30%1.07%0.80%8,435,20032,466,000181%3.850.81%3.830.34%3.84-0.13%3.86-0.57%-0.31%
2021-11-043.813.863.793.840.79%0.58%-1.06%4,198,20016,027,00093%3.820.71%3.82-0.52%3.840.10%3.88-0.31%-0.26%
2021-11-033.793.833.753.810.26%0.50%-2.13%3,539,00013,418,00079%3.79-0.99%3.84-0.73%3.84-0.34%3.89-0.31%-0.23%
2021-11-023.893.923.783.80-2.31%-0.76%-2.69%5,562,30021,297,000131%3.83-1.87%3.860.16%3.85-0.52%3.91-0.36%-0.19%
2021-11-013.883.943.853.89-0.77%-0.31%-0.74%2,891,90011,283,00074%3.900.54%3.860.18%3.87-0.34%3.92-0.08%-0.15%
2021-10-293.833.923.783.922.08%1.00%-0.05%4,485,20017,409,000114%3.882.19%3.85-0.29%3.88-0.82%3.92-0.25%-0.11%
2021-10-283.823.863.743.840.26%1.11%-2.34%4,018,80015,263,00094%3.80-1.61%3.86-1.28%3.92-0.69%3.93-0.48%-0.15%
2021-10-273.923.933.813.83-2.79%-0.78%-3.06%6,256,00024,150,000153%3.86-2.18%3.91-1.66%3.94-0.73%3.95-0.53%-0.15%
2021-10-263.993.993.933.94-0.76%-0.15%-0.81%3,029,10011,954,00082%3.95-0.45%3.98-0.10%3.97-0.05%3.97-0.10%-0.12%
2021-10-254.004.023.943.97-1.00%0.15%-0.15%4,048,00016,047,000109%3.96-0.90%3.980.00%3.970.10%3.98-0.15%-0.14%
2021-10-223.954.033.924.011.52%0.25%0.70%6,279,10025,116,000175%4.000.86%3.980.56%3.970.41%3.98-0.03%-0.18%
2021-10-213.964.013.933.950.25%-0.40%-0.83%2,994,10011,875,00087%3.970.48%3.960.33%3.95-0.20%3.980.00%-0.23%
2021-10-203.963.963.933.94-0.76%-0.18%-1.08%2,050,1008,092,00061%3.95-0.30%3.95-0.15%3.96-0.25%3.980.10%-0.32%
2021-10-193.973.993.923.970.25%0.28%-0.23%2,542,10010,064,00071%3.960.58%3.95-0.30%3.97-0.15%3.98-0.03%-0.45%
2021-10-183.933.973.903.960.00%0.61%-0.50%3,095,30012,182,00083%3.94-0.53%3.96-0.50%3.98-0.35%3.980.38%-0.47%