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:
搜于特( 002503.SZ 深证)
板块 :服装   
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
2021-11-261.581.631.561.57-0.63%-1.32%0.90%122,950,800195,629,000158%1.590.70%1.580.70%1.570.83%1.560.58%0.42%
2021-11-251.571.601.561.580.00%0.00%2.13%109,302,600172,682,000152%1.580.19%1.570.77%1.560.71%1.550.52%0.41%
2021-11-241.551.621.541.582.60%0.19%2.66%149,881,200236,360,000219%1.582.07%1.562.10%1.551.44%1.540.98%0.43%
2021-11-231.521.571.511.541.32%-0.32%1.05%76,132,500117,605,000119%1.551.71%1.530.73%1.530.00%1.520.40%0.36%
2021-11-221.511.531.501.520.00%0.07%0.13%41,339,90062,806,00067%1.520.86%1.52-0.07%1.53-0.26%1.520.20%0.30%
2021-11-191.521.531.491.520.00%0.93%0.33%50,851,10076,591,00084%1.51-1.18%1.52-1.04%1.53-0.20%1.520.13%0.24%
2021-11-181.511.541.511.520.00%-0.26%0.46%47,123,10071,813,00081%1.520.20%1.53-0.20%1.530.13%1.510.20%0.17%
2021-11-171.521.541.511.520.00%-0.07%0.66%47,237,50071,837,00084%1.52-1.55%1.540.00%1.530.39%1.510.27%0.09%
2021-11-161.551.581.521.52-1.30%-1.62%0.93%76,954,800118,894,000142%1.550.52%1.540.59%1.520.79%1.510.53%0.03%
2021-11-151.511.561.511.541.32%0.20%2.80%71,768,600110,336,000144%1.540.85%1.530.93%1.510.67%1.500.40%-0.09%
2021-11-121.511.551.501.520.66%-0.26%1.88%62,404,70095,108,000135%1.520.33%1.510.80%1.500.67%1.490.47%-0.17%
2021-11-111.501.541.491.510.00%-0.59%1.68%77,065,900117,087,000180%1.521.33%1.501.08%1.490.81%1.490.68%-0.25%
2021-11-101.471.551.471.512.72%0.73%2.37%92,409,700138,544,000237%1.501.77%1.491.30%1.480.82%1.480.34%-0.38%
2021-11-091.461.491.451.470.68%-0.20%0.00%46,660,20068,751,000134%1.470.96%1.470.21%1.470.07%1.47-0.27%-0.48%
2021-11-081.461.471.451.460.69%0.07%-0.95%28,046,80040,923,00083%1.46-0.07%1.46-0.34%1.47-0.41%1.47-0.34%-0.52%
2021-11-051.471.481.451.45-1.36%-0.68%-1.96%30,666,40044,771,00091%1.46-0.61%1.47-0.20%1.47-0.07%1.48-0.54%-0.51%
2021-11-041.471.481.461.47-0.68%0.07%-1.14%30,272,90044,462,00090%1.47-0.41%1.47-0.47%1.470.27%1.49-0.60%-0.48%
2021-11-031.461.501.451.480.68%0.34%-1.07%38,833,30057,266,000112%1.480.55%1.480.20%1.47-0.07%1.50-0.40%-0.42%
2021-11-021.491.501.451.47-1.34%0.20%-2.13%33,359,30048,952,00099%1.47-1.74%1.480.48%1.47-0.61%1.50-0.66%-0.39%
2021-11-011.481.501.471.491.36%-0.20%-1.46%30,153,10045,010,00086%1.491.84%1.470.14%1.48-0.40%1.51-0.40%-0.34%
2021-10-291.441.481.441.472.08%0.27%-3.16%28,671,30042,038,00070%1.471.10%1.47-1.01%1.49-0.87%1.52-0.26%-0.32%
2021-10-281.471.471.431.44-2.04%-0.69%-5.39%36,653,50053,133,00074%1.45-2.03%1.48-1.53%1.50-1.51%1.52-0.65%-0.40%
2021-10-271.501.511.461.47-2.65%-0.68%-4.05%44,995,60066,605,00092%1.48-2.44%1.50-1.70%1.52-0.98%1.53-0.65%-0.40%
2021-10-261.541.541.501.51-1.31%-0.46%-2.08%31,950,20048,474,00066%1.52-1.04%1.53-0.84%1.54-0.39%1.54-0.71%-0.36%
2021-10-251.551.551.531.53-1.29%-0.20%-1.48%23,930,50036,680,00044%1.53-0.58%1.54-0.13%1.540.07%1.55-0.26%-0.30%
2021-10-221.541.551.531.550.65%0.52%-0.45%29,930,10046,142,00053%1.54-0.58%1.55-0.07%1.540.46%1.56-0.26%-0.38%
2021-10-211.541.571.531.540.00%-0.71%-1.35%40,590,10062,939,00068%1.550.71%1.550.39%1.54-0.20%1.560.00%-0.41%
2021-10-201.541.561.531.54-0.65%0.00%-1.35%28,831,60044,415,00048%1.54-0.39%1.540.52%1.54-0.39%1.56-0.06%-0.49%
2021-10-191.551.561.531.550.00%0.26%-0.77%47,073,20072,766,00077%1.550.59%1.53-0.26%1.54-0.84%1.56-0.13%-0.57%
2021-10-181.491.561.481.550.00%0.85%-0.90%80,498,500123,692,000131%1.541.05%1.54-0.71%1.56-0.64%1.56-0.26%-0.71%