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
2022-06-249.529.649.459.610.52%0.52%4.47%11,043,600105,578,000105%9.561.11%9.451.04%9.371.21%9.200.50%0.08%
2022-06-239.279.589.239.563.35%1.11%4.45%11,989,900113,360,000119%9.461.44%9.350.78%9.260.83%9.150.52%0.05%
2022-06-229.339.459.209.250.33%-0.76%1.58%10,808,700100,744,000113%9.320.72%9.281.22%9.180.66%9.110.24%0.02%
2022-06-219.309.409.159.22-0.65%-0.37%1.50%10,270,00095,040,000113%9.25-0.07%9.170.64%9.120.95%9.080.14%0.03%
2022-06-209.109.349.049.283.11%0.22%2.30%13,424,000124,306,000157%9.263.56%9.111.23%9.040.30%9.070.11%0.04%
2022-06-178.959.058.849.000.00%0.65%-0.67%9,817,30087,789,000120%8.94-1.19%9.000.37%9.01-0.23%9.06-0.36%0.10%
2022-06-168.949.188.949.000.78%-0.55%-1.03%7,372,20066,717,00095%9.050.42%8.96-0.62%9.030.08%9.09-0.12%0.21%
2022-06-159.099.158.928.93-0.78%-0.91%-1.92%8,755,60078,908,000109%9.011.49%9.02-0.10%9.02-0.21%9.11-0.04%0.30%
2022-06-149.089.088.709.00-1.21%1.35%-1.20%13,074,100116,100,000171%8.88-3.21%9.03-0.81%9.04-0.92%9.11-0.39%0.35%
2022-06-139.109.359.019.110.33%-0.70%-0.38%12,058,500110,619,000185%9.171.25%9.100.36%9.13-0.32%9.150.22%0.43%
2022-06-108.969.138.949.081.11%0.21%-0.49%5,727,20051,895,00097%9.060.66%9.07-0.47%9.15-0.47%9.130.20%0.47%
2022-06-099.199.218.888.98-2.81%-0.24%-1.39%6,254,10056,299,000101%9.00-1.63%9.11-1.38%9.20-0.26%9.110.21%0.53%
2022-06-089.189.279.009.240.33%0.97%1.67%5,651,20051,712,00089%9.15-0.63%9.24-0.44%9.220.21%9.090.34%0.60%
2022-06-079.329.329.129.21-1.18%0.01%1.69%4,772,60043,950,00075%9.21-1.33%9.280.42%9.200.37%9.060.29%0.65%
2022-06-069.309.419.259.320.22%-0.14%3.20%6,910,60064,494,000110%9.330.60%9.240.94%9.170.80%9.030.65%0.71%
2022-06-029.219.369.159.300.43%0.25%3.64%6,283,70058,293,000103%9.281.39%9.160.99%9.100.84%8.970.73%0.74%
2022-06-018.929.348.929.263.00%1.20%3.95%9,364,20085,686,000156%9.151.92%9.071.03%9.020.83%8.910.77%0.72%
2022-05-319.029.038.898.99-0.11%0.13%1.70%4,055,90036,414,00073%8.980.23%8.970.16%8.950.31%8.840.46%0.73%
2022-05-308.959.018.889.000.56%0.48%2.27%4,130,40036,996,00074%8.96-0.28%8.960.25%8.920.12%8.800.41%0.75%
2022-05-279.089.088.878.95-0.67%-0.36%2.12%5,393,80048,445,00099%8.980.43%8.940.47%8.910.46%8.760.63%0.80%
2022-05-269.149.158.829.01-0.55%0.74%3.46%7,950,30071,108,000150%8.940.46%8.900.27%8.870.80%8.710.79%0.81%
2022-05-258.619.088.619.065.10%1.76%4.85%9,129,80081,287,000187%8.900.94%8.870.75%8.800.92%8.640.92%0.79%
2022-05-248.989.048.618.62-4.22%-2.27%0.68%6,180,40054,511,000135%8.82-0.62%8.810.98%8.720.94%8.560.90%0.75%
2022-05-238.749.008.729.002.86%1.41%6.06%5,266,30046,738,000116%8.881.91%8.721.28%8.631.07%8.490.88%0.67%
2022-05-208.718.778.638.750.81%0.47%4.02%4,786,60041,687,000105%8.711.56%8.611.15%8.540.96%8.410.92%0.54%
2022-05-198.438.688.368.681.88%1.22%4.14%5,272,20045,208,000111%8.580.41%8.510.62%8.460.76%8.340.53%0.43%
2022-05-188.478.608.438.520.95%-0.23%2.76%4,178,80035,688,00085%8.541.70%8.460.93%8.400.23%8.290.85%0.38%
2022-05-178.438.458.308.440.12%0.51%2.66%3,859,90032,412,00066%8.40-0.43%8.380.43%8.380.46%8.220.61%0.28%
2022-05-168.438.488.388.430.60%-0.04%3.17%3,540,40029,855,00051%8.431.31%8.35-0.17%8.340.51%8.170.93%0.20%
2022-05-138.288.398.268.380.00%0.67%3.51%4,114,80034,250,00058%8.320.43%8.360.42%8.300.74%8.100.76%-0.04%