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:
天顺风能( 002531.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
2022-06-2416.9218.0516.6117.695.55%0.81%11.64%67,972,7001,192,818,000104%17.556.46%16.942.56%16.852.53%15.851.96%1.25%
2022-06-2316.5516.8915.9216.762.07%1.67%7.84%51,371,600846,787,00077%16.48-0.73%16.52-1.40%16.441.70%15.541.26%1.13%
2022-06-2216.3917.0216.1016.42-0.79%-1.11%6.99%53,464,600887,797,00082%16.610.77%16.752.12%16.161.80%15.351.66%1.09%
2022-06-2116.3917.1915.9016.55-0.06%0.44%9.62%75,213,3001,239,359,000111%16.48-2.76%16.402.45%15.882.53%15.101.06%1.03%
2022-06-2016.3917.4616.0316.564.35%-2.28%10.86%144,813,5002,454,034,000230%16.958.41%16.017.18%15.495.81%14.943.09%1.08%
2022-06-1714.5715.8714.4515.879.98%1.52%9.52%109,213,3001,707,180,000186%15.638.52%14.946.31%14.643.91%14.491.39%1.01%
2022-06-1613.8814.7713.8814.433.96%0.17%0.97%58,458,300842,070,00098%14.413.27%14.050.09%14.090.92%14.290.49%1.14%
2022-06-1514.0014.3013.6513.88-1.49%-0.49%-2.40%44,971,900627,329,00075%13.951.34%14.040.22%13.96-0.24%14.220.57%1.23%
2022-06-1414.0214.2113.3614.09-1.47%2.37%-0.36%54,940,800756,225,00085%13.76-4.16%14.01-0.11%13.99-1.35%14.140.29%1.35%
2022-06-1313.9814.6713.8614.302.88%-0.43%1.42%60,011,600861,886,000101%14.363.66%14.030.62%14.18-1.07%14.100.77%1.42%
2022-06-1013.5014.1913.2913.902.73%0.32%-0.66%49,108,500680,406,00082%13.860.49%13.94-1.90%14.34-0.84%13.990.69%1.49%
2022-06-0913.9514.2713.4813.53-3.63%-1.87%-2.64%49,826,500686,985,00079%13.79-1.98%14.21-2.57%14.460.19%13.900.90%1.65%
2022-06-0814.9114.9813.4414.04-5.65%-0.19%1.94%91,560,7001,288,023,000146%14.07-5.64%14.58-1.60%14.431.02%13.771.05%1.70%
2022-06-0715.0015.2614.6114.88-1.13%-0.19%9.17%48,549,200723,779,00082%14.91-0.98%14.822.31%14.291.89%13.631.60%1.84%
2022-06-0614.9015.6014.6515.05-0.20%-0.03%12.18%66,526,4001,001,538,000109%15.063.41%14.494.33%14.022.88%13.422.30%1.87%
2022-06-0213.5915.0813.5415.089.99%3.59%14.99%75,935,1001,105,441,000116%14.567.48%13.884.09%13.632.78%13.112.77%1.94%
2022-06-0113.4513.9113.3013.710.51%1.22%7.44%46,242,000626,329,00064%13.550.73%13.340.88%13.261.41%12.761.32%2.01%
2022-05-3113.1513.8912.9813.646.31%1.44%8.30%81,222,4001,092,182,000113%13.455.06%13.221.07%13.070.64%12.601.82%1.97%
2022-05-3012.8612.9912.6912.83-1.46%0.24%3.72%33,791,100432,493,00047%12.80-2.65%13.080.90%12.990.48%12.370.96%1.86%
2022-05-2713.0613.4812.8213.02-1.44%-0.97%6.26%50,230,900660,373,00072%13.15-0.12%12.97-0.15%12.931.21%12.251.51%1.88%
2022-05-2612.7413.5812.5313.213.28%0.36%9.44%80,054,9001,053,785,000114%13.164.63%12.991.38%12.772.58%12.072.24%1.86%
2022-05-2512.5813.0012.1312.791.35%1.67%8.33%64,313,400809,042,00088%12.58-4.01%12.810.77%12.451.49%11.811.49%1.83%
2022-05-2412.7113.7012.6012.62-3.07%-3.71%8.48%97,782,4001,281,501,000134%13.113.73%12.714.02%12.273.31%11.632.41%1.94%
2022-05-2312.6013.3112.1813.022.60%3.05%14.61%83,333,8001,052,916,000122%12.641.76%12.223.02%11.882.65%11.361.93%1.66%
2022-05-2012.3812.7712.1512.694.79%2.21%13.86%109,823,6001,363,547,000176%12.425.83%11.864.84%11.573.93%11.152.99%1.32%
2022-05-1910.8012.1610.7512.119.59%3.22%11.90%115,255,7001,352,131,000202%11.737.25%11.314.59%11.132.88%10.823.48%0.85%
2022-05-1810.9011.2010.7011.051.19%1.01%5.66%49,773,900544,487,00090%10.941.85%10.820.46%10.82-0.08%10.460.88%0.28%
2022-05-1710.5810.9310.4310.922.73%1.68%5.33%51,764,200555,926,00094%10.74-0.32%10.77-0.43%10.830.78%10.370.69%0.07%
2022-05-1610.9811.1410.5510.63-2.83%-1.34%3.24%46,076,300496,405,00087%10.77-0.13%10.81-0.42%10.750.90%10.301.16%-0.17%
2022-05-1310.7610.9710.5410.940.00%1.41%7.49%63,739,800687,611,000121%10.79-0.59%10.861.20%10.651.71%10.181.29%-0.51%