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:
中超控股( 002471.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
2022-06-242.512.582.492.562.40%1.15%4.75%34,237,10086,653,000193%2.531.24%2.501.26%2.481.35%2.441.03%0.26%
2022-06-232.442.582.422.503.31%0.00%3.35%40,501,800101,238,000262%2.503.05%2.472.11%2.451.79%2.421.21%0.16%
2022-06-222.432.452.392.42-0.41%-0.25%1.26%12,255,90029,729,00095%2.43-0.04%2.420.58%2.410.25%2.390.13%0.06%
2022-06-212.432.462.392.430.00%0.12%1.80%13,363,00032,427,000103%2.430.66%2.410.59%2.400.50%2.390.13%0.08%
2022-06-202.422.432.382.431.25%0.79%1.93%15,177,70036,586,000118%2.411.09%2.390.25%2.390.29%2.38-0.08%0.08%
2022-06-172.362.412.342.401.27%0.63%0.59%15,749,40037,565,000123%2.390.38%2.390.29%2.380.17%2.390.00%0.15%
2022-06-162.362.402.362.370.00%-0.25%-0.67%10,929,70025,966,00090%2.38-0.84%2.380.00%2.380.08%2.390.04%0.19%
2022-06-152.392.422.372.37-0.42%-1.09%-0.63%12,852,50030,794,000108%2.401.27%2.380.42%2.370.04%2.390.08%0.24%
2022-06-142.342.392.332.380.42%0.59%-0.13%15,372,30036,375,000135%2.37-0.46%2.37-0.04%2.37-0.29%2.38-0.04%0.28%
2022-06-132.342.412.342.370.42%-0.29%-0.59%12,542,80029,819,000119%2.380.59%2.37-0.17%2.38-0.59%2.380.08%0.33%
2022-06-102.332.392.322.360.43%-0.13%-0.92%10,912,30025,785,000108%2.36-0.25%2.37-0.50%2.39-0.17%2.380.08%0.36%
2022-06-092.402.422.332.35-1.67%-0.80%-1.26%10,932,10025,897,000108%2.37-0.80%2.39-0.96%2.400.00%2.380.13%0.42%
2022-06-082.382.432.352.39-0.42%0.08%0.55%13,487,40032,211,000139%2.39-0.50%2.41-0.08%2.400.13%2.380.34%0.45%
2022-06-072.442.452.382.40-1.64%0.00%1.31%11,844,10028,420,000124%2.40-1.64%2.410.42%2.400.29%2.370.21%0.50%
2022-06-062.412.462.412.441.67%0.00%3.21%13,079,00031,912,000143%2.442.52%2.401.35%2.391.02%2.360.60%0.55%
2022-06-022.382.402.362.400.84%0.84%2.13%8,041,50019,139,00090%2.380.55%2.370.25%2.360.34%2.350.34%0.58%
2022-06-012.342.392.342.380.85%0.55%1.62%10,061,20023,817,000109%2.370.30%2.360.30%2.360.34%2.340.56%0.62%
2022-05-312.372.382.342.360.00%0.00%1.33%6,767,00015,971,00069%2.360.04%2.360.21%2.350.26%2.330.48%0.65%
2022-05-302.352.372.332.360.43%0.04%1.81%7,170,00016,912,00073%2.360.43%2.350.38%2.340.00%2.320.48%0.65%
2022-05-272.372.382.332.35-0.42%0.04%1.86%7,586,80017,822,00075%2.350.04%2.340.21%2.340.13%2.310.44%0.74%
2022-05-262.352.382.302.360.85%0.51%2.74%11,426,70026,830,000113%2.350.90%2.34-0.04%2.340.43%2.300.66%0.73%
2022-05-252.282.352.282.342.18%0.56%2.54%7,608,70017,707,00075%2.33-0.26%2.34-0.04%2.330.61%2.280.44%0.64%
2022-05-242.382.392.272.29-3.38%-1.84%0.79%13,073,00030,496,000122%2.33-0.89%2.340.47%2.320.83%2.270.75%0.55%
2022-05-232.332.382.312.371.72%0.68%5.10%8,951,40021,071,00085%2.350.86%2.331.31%2.300.88%2.260.81%0.31%
2022-05-202.342.362.322.330.00%-0.17%4.16%8,950,50020,894,00082%2.331.39%2.301.19%2.280.84%2.240.90%0.05%
2022-05-192.262.332.242.332.19%1.22%5.10%11,391,30026,225,000100%2.301.23%2.270.89%2.260.89%2.220.68%-0.07%
2022-05-182.232.312.222.282.70%0.26%3.54%15,100,80034,342,000128%2.272.25%2.251.03%2.240.59%2.200.82%-0.17%
2022-05-172.242.252.212.22-0.89%-0.18%1.65%8,339,00018,546,00067%2.22-0.63%2.230.27%2.220.36%2.180.55%-0.30%
2022-05-162.252.272.222.240.45%0.09%3.13%9,576,20021,431,00075%2.240.72%2.220.14%2.220.64%2.171.31%-0.42%
2022-05-132.222.242.202.230.00%0.36%4.01%8,454,40018,784,00059%2.220.63%2.220.45%2.200.78%2.140.33%-0.72%