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:
众业达( 002441.SZ 深证)
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
2021-12-039.209.329.159.20-0.33%-0.38%0.79%7,517,20069,425,00074%9.240.09%9.27-0.33%9.250.38%9.130.25%0.39%
2021-12-029.509.509.109.23-1.91%0.03%1.37%11,672,200107,697,000115%9.23-1.07%9.300.54%9.210.44%9.110.23%0.41%
2021-12-019.409.469.189.410.11%0.89%3.59%14,521,100135,434,000146%9.33-0.10%9.250.95%9.170.98%9.080.52%0.48%
2021-11-309.269.449.219.401.51%0.69%4.02%16,386,700152,981,000168%9.342.34%9.171.71%9.081.20%9.040.87%0.53%
2021-11-298.779.378.729.265.35%1.50%3.36%18,545,700169,191,000206%9.123.55%9.011.99%8.981.02%8.960.56%0.51%
2021-11-268.908.908.748.79-1.24%-0.23%-1.34%5,583,80049,196,00069%8.81-0.64%8.84-0.62%8.88-0.26%8.910.12%0.54%
2021-11-258.888.948.748.901.14%0.37%0.02%6,457,40057,255,00078%8.870.42%8.89-0.19%8.91-0.47%8.900.24%0.62%
2021-11-248.998.998.758.80-1.90%-0.34%-0.87%7,651,90067,565,00093%8.83-1.59%8.91-0.43%8.95-0.36%8.880.25%0.67%
2021-11-238.969.108.828.970.22%-0.03%1.30%7,582,20068,033,00096%8.970.53%8.95-0.35%8.980.44%8.860.43%0.70%
2021-11-228.989.068.838.95-0.44%0.27%1.51%6,307,90056,303,00081%8.93-0.13%8.98-0.19%8.940.17%8.820.38%0.71%
2021-11-199.019.108.808.99-0.11%0.58%2.35%8,126,60072,633,000107%8.94-1.10%8.990.53%8.930.41%8.780.50%0.70%
2021-11-188.999.208.919.00-0.55%-0.41%2.97%10,849,40098,042,000146%9.040.47%8.950.77%8.890.97%8.740.91%0.73%
2021-11-178.699.178.699.054.75%0.61%4.49%12,897,700116,010,000181%9.003.06%8.881.39%8.811.43%8.661.05%0.70%
2021-11-168.758.938.628.64-2.26%-1.01%0.81%7,300,40063,715,000115%8.73-1.05%8.760.45%8.680.44%8.570.61%0.59%
2021-11-158.808.938.748.840.23%0.22%3.77%6,568,20057,935,000106%8.821.01%8.721.14%8.640.84%8.520.90%0.55%
2021-11-128.648.848.578.822.32%1.00%4.47%7,981,70069,702,000124%8.731.58%8.620.93%8.570.66%8.440.88%0.49%
2021-11-118.508.668.488.621.06%0.27%3.00%6,526,20056,109,000108%8.601.44%8.540.68%8.520.45%8.370.83%0.37%
2021-11-108.478.578.378.530.35%0.65%2.77%5,225,60044,285,00089%8.48-0.74%8.48-0.19%8.480.34%8.300.55%0.24%
2021-11-098.438.668.438.500.95%-0.45%2.97%6,416,40054,785,000111%8.541.43%8.500.46%8.450.74%8.260.48%0.17%
2021-11-088.528.588.358.42-0.94%0.02%2.48%4,693,70039,512,00086%8.42-1.13%8.460.39%8.390.70%8.220.31%0.12%
2021-11-058.388.638.348.501.07%-0.16%3.77%7,884,70067,133,000149%8.510.97%8.431.23%8.331.29%8.190.79%0.05%
2021-11-048.378.538.328.411.82%-0.26%3.48%8,314,20070,104,000169%8.432.65%8.331.43%8.221.72%8.130.61%-0.10%
2021-11-038.188.288.118.260.73%0.56%2.25%3,421,90028,107,00075%8.21-0.45%8.210.91%8.080.47%8.08-0.01%-0.19%
2021-11-028.308.378.128.20-1.09%-0.62%1.50%6,738,50055,599,000149%8.250.95%8.131.79%8.050.56%8.080.17%-0.20%
2021-11-018.138.327.978.295.07%1.43%2.79%8,864,20072,444,000208%8.174.68%7.991.77%8.000.77%8.070.26%-0.28%
2021-10-297.777.897.717.892.07%1.05%-1.91%3,457,20026,995,00089%7.810.52%7.85-1.02%7.94-0.49%8.04-0.29%-0.43%
2021-10-287.817.947.697.73-2.03%-0.49%-4.18%4,405,50034,223,000112%7.77-2.35%7.93-1.38%7.98-1.13%8.07-0.49%-0.61%
2021-10-278.148.187.857.89-2.71%-0.82%-2.68%5,096,90040,547,000135%7.96-2.24%8.04-0.45%8.07-0.78%8.11-0.16%-0.75%
2021-10-268.148.208.108.11-0.73%-0.33%-0.12%2,991,90024,344,00083%8.140.52%8.08-0.31%8.13-0.23%8.120.04%-0.85%
2021-10-258.008.178.008.170.00%0.93%0.65%3,530,20028,576,00090%8.100.90%8.11-0.48%8.15-0.04%8.12-0.42%-1.00%