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
2021-12-0319.7120.8019.7120.311.91%-0.25%3.82%34,168,500695,707,00066%20.361.98%20.24-0.35%20.161.30%19.56-0.09%-0.30%
2021-12-0220.2520.4019.5719.93-3.58%-0.18%1.79%34,456,900687,959,00064%19.97-1.87%20.310.76%19.901.21%19.58-0.50%-0.46%
2021-12-0120.6021.2019.7420.67-0.58%1.59%5.04%52,038,2001,058,827,00094%20.35-0.46%20.162.08%19.662.20%19.680.08%-0.45%
2021-11-3019.3621.0119.3620.797.89%1.71%5.73%78,623,2001,607,024,000140%20.446.44%19.754.15%19.241.82%19.660.73%-0.47%
2021-11-2918.7019.5018.5519.27-0.21%0.34%-1.28%33,517,400643,654,00058%19.200.68%18.961.33%18.90-1.09%19.520.16%-0.65%
2021-11-2618.6219.6818.4219.312.77%1.23%-0.91%54,007,2001,030,207,00090%19.082.14%18.71-0.41%19.11-1.01%19.49-0.38%-0.84%
2021-11-2518.7019.0718.1018.792.12%0.61%-3.95%50,110,400935,856,00083%18.681.13%18.79-2.25%19.30-1.98%19.56-0.53%-0.81%
2021-11-2419.0619.3017.9818.40-3.46%-0.36%-6.44%72,468,4001,338,296,000121%18.47-4.10%19.22-3.14%19.69-1.93%19.67-0.91%-0.78%
2021-11-2320.0120.0618.9819.06-5.50%-1.02%-3.97%62,028,0001,194,425,000110%19.26-3.81%19.85-2.64%20.08-0.07%19.85-0.87%-0.62%
2021-11-2220.6220.7019.7120.17-2.84%0.75%0.74%65,798,4001,317,240,000121%20.02-2.15%20.38-0.14%20.090.96%20.02-0.65%-0.46%
2021-11-1920.5420.9920.1420.76-1.10%1.47%3.01%40,866,000836,094,00075%20.46-1.28%20.411.86%19.900.34%20.15-1.76%-0.26%
2021-11-1820.1821.4819.7120.992.49%1.28%2.32%60,599,9001,255,883,000101%20.723.19%20.042.79%19.830.99%20.51-0.41%0.16%
2021-11-1719.1920.6419.1020.486.39%1.97%-0.57%63,972,0001,284,823,000103%20.083.78%19.500.57%19.640.33%20.60-0.12%0.35%
2021-11-1618.7720.1018.7219.252.94%-0.53%-6.66%64,733,3001,252,715,000102%19.352.18%19.39-0.91%19.58-1.81%20.62-1.02%0.45%
2021-11-1519.8119.8518.3818.70-7.15%-1.26%-10.25%50,635,000958,962,00077%18.94-5.28%19.56-1.79%19.94-2.34%20.84-1.75%0.72%
2021-11-1219.7720.3119.3020.141.87%0.73%-5.02%40,909,100817,941,00061%19.990.39%19.92-1.63%20.41-3.26%21.21-0.11%1.21%
2021-11-1120.0020.6819.5019.77-1.69%-0.74%-6.87%40,033,500797,339,00056%19.920.24%20.25-1.74%21.10-1.06%21.23-0.21%1.46%
2021-11-1020.5020.5019.5020.11-3.46%1.21%-5.47%54,087,0001,074,637,00069%19.87-4.61%20.61-4.58%21.33-0.30%21.270.69%1.73%
2021-11-0921.6122.0020.1020.83-0.67%0.00%-1.41%58,747,8001,223,647,00076%20.83-0.63%21.60-0.93%21.39-0.33%21.130.76%1.82%
2021-11-0822.1122.2020.2320.97-4.46%0.04%0.01%76,877,4001,611,461,000102%20.96-7.20%21.800.39%21.46-1.55%20.971.30%1.81%
2021-11-0522.4023.6721.8821.95-0.59%-2.82%6.05%94,962,4002,144,889,000139%22.594.49%21.713.01%21.802.12%20.702.44%1.75%
2021-11-0420.7922.0820.6022.0810.01%2.14%9.28%57,477,4001,242,505,00088%21.626.71%21.08-1.92%21.350.57%20.211.51%1.53%
2021-11-0321.0921.1019.7220.07-5.06%-0.93%0.83%53,023,5001,074,135,00075%20.26-4.74%21.49-0.18%21.231.50%19.910.88%1.45%
2021-11-0222.0722.2420.5321.14-2.49%-0.60%7.14%67,613,9001,437,925,000100%21.27-5.13%21.530.54%20.911.84%19.731.72%1.43%
2021-11-0121.9023.4720.9221.681.59%-3.29%11.76%86,893,7001,947,905,000141%22.427.89%21.415.33%20.544.43%19.403.09%1.20%
2021-10-2921.2121.8519.6121.340.42%2.71%13.40%78,677,2001,634,655,000128%20.78-1.19%20.332.90%19.672.99%18.822.46%0.85%
2021-10-2819.8421.8119.5221.257.16%1.06%15.70%95,889,8002,016,294,000161%21.039.47%19.766.09%19.103.94%18.372.48%0.51%
2021-10-2717.8419.9617.6819.839.26%3.24%10.65%90,640,7001,740,983,000151%19.215.12%18.633.89%18.371.44%17.921.54%0.14%
2021-10-2618.3618.9217.5418.150.17%-0.67%2.83%48,265,300881,954,00083%18.270.84%17.93-0.39%18.111.02%17.650.66%-0.17%
2021-10-2517.1118.7817.0818.120.00%0.00%3.34%70,841,9001,283,677,000119%18.124.72%18.00-0.37%17.931.25%17.540.68%-0.31%