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:
贵州百灵( 002424.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
2022-12-099.9710.499.859.89-3.98%-2.52%6.99%187,926,4001,906,620,000105%10.15-1.10%10.021.37%9.912.01%9.241.73%1.83%
2022-12-089.8511.179.7110.300.10%0.40%13.35%301,645,6003,094,509,000183%10.266.17%9.882.37%9.715.30%9.092.91%1.73%
2022-12-079.1710.298.8810.2910.05%6.49%16.53%272,374,4002,631,932,000187%9.66-0.42%9.653.24%9.224.55%8.832.57%1.45%
2022-12-069.9010.009.099.352.86%-3.65%8.61%297,586,8002,887,849,000246%9.706.76%9.3512.02%8.826.25%8.614.09%1.20%
2022-12-059.099.099.099.0910.05%0.00%9.90%30,291,100275,346,00029%9.099.18%8.352.12%8.30-1.26%8.270.45%0.85%
2022-12-028.378.488.218.26-1.67%-0.79%0.32%94,778,500789,172,00081%8.331.14%8.18-0.93%8.410.55%8.230.37%0.88%
2022-12-018.208.687.888.405.93%2.04%2.39%176,784,8001,455,230,000151%8.232.76%8.25-2.61%8.360.12%8.200.34%0.94%
2022-11-308.168.257.827.93-4.92%-1.01%-3.01%147,777,8001,183,875,000133%8.01-5.15%8.47-0.35%8.350.00%8.180.29%1.02%
2022-11-298.428.778.208.34-1.88%-1.26%2.31%202,695,9001,712,007,000202%8.45-3.79%8.500.78%8.351.48%8.151.55%1.10%
2022-11-288.408.948.308.504.55%-3.18%5.88%242,064,2002,124,975,000289%8.7811.30%8.4410.49%8.236.10%8.033.96%1.03%
2022-11-257.378.137.318.1310.01%3.07%5.28%90,121,000710,875,000118%7.897.00%7.640.95%7.76-0.15%7.720.74%0.77%
2022-11-247.417.457.287.391.23%0.24%-3.59%31,072,700229,058,00038%7.370.40%7.56-2.50%7.77-0.86%7.670.09%0.82%
2022-11-237.587.677.247.30-4.95%-0.59%-4.67%49,611,800364,314,00057%7.34-5.82%7.76-1.96%7.84-0.29%7.660.08%1.03%
2022-11-227.968.117.567.68-4.71%-1.50%0.37%72,667,800566,597,00089%7.80-2.57%7.91-0.43%7.860.74%7.650.61%1.15%
2022-11-217.858.187.738.062.28%0.71%5.97%72,881,400583,245,00096%8.000.86%7.951.40%7.801.34%7.610.76%1.17%
2022-11-187.848.077.767.88-0.38%-0.69%4.38%86,871,400689,332,000123%7.940.28%7.841.74%7.701.36%7.550.95%1.13%
2022-11-177.708.127.657.910.51%-0.04%5.78%87,089,600689,122,000137%7.912.93%7.701.87%7.601.09%7.481.12%1.05%
2022-11-167.537.967.407.873.96%2.37%6.42%100,662,400773,859,000173%7.692.49%7.561.35%7.511.02%7.401.16%0.95%
2022-11-157.587.657.357.57-2.07%0.92%3.56%82,745,200620,708,000157%7.500.15%7.460.12%7.440.84%7.310.80%0.90%
2022-11-147.127.827.097.738.72%3.20%6.59%106,151,500795,069,000228%7.491.38%7.450.89%7.381.04%7.251.34%0.80%
2022-11-117.427.687.107.11-3.40%-3.76%-0.64%87,554,400646,888,000231%7.39-1.11%7.391.23%7.301.14%7.161.32%0.65%
2022-11-107.387.737.197.361.52%-1.49%4.21%78,206,400584,262,000254%7.473.06%7.302.72%7.222.59%7.062.19%0.52%
2022-11-097.067.387.057.251.40%0.01%4.89%49,580,800359,396,000189%7.253.31%7.102.20%7.041.47%6.911.25%0.33%
2022-11-086.887.156.837.153.47%1.90%4.73%40,396,100283,474,000172%7.021.56%6.951.21%6.930.93%6.830.86%0.24%
2022-11-076.856.986.856.910.29%0.01%2.08%19,221,500132,805,00092%6.910.74%6.87-0.41%6.870.72%6.770.33%0.17%
2022-11-046.826.956.786.891.03%0.47%2.12%20,618,800141,394,00098%6.860.34%6.900.48%6.820.46%6.750.15%0.17%
2022-11-036.906.936.786.82-1.30%-0.22%1.23%18,799,900128,504,00092%6.84-1.60%6.860.82%6.790.34%6.740.13%0.20%
2022-11-026.817.076.756.911.77%-0.52%2.71%37,553,500260,829,000190%6.953.09%6.811.92%6.771.17%6.730.67%0.24%
2022-11-016.706.856.636.791.95%0.77%1.60%21,009,600141,559,000116%6.742.12%6.680.06%6.690.62%6.68-0.21%0.22%
2022-10-316.506.736.476.660.00%0.94%-0.55%18,223,400120,231,00096%6.60-1.36%6.67-0.34%6.65-0.20%6.70-0.18%0.38%