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:
巨人网络( 002558.SZ 深证)
板块 :旅游   
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
2022-01-2111.2711.4710.9211.03-2.48%-0.79%-7.72%30,729,900341,656,00081%11.12-3.02%11.52-1.99%11.75-1.15%11.95-1.69%-0.26%
2022-01-2011.7711.8711.2511.31-4.31%-1.34%-6.97%41,559,800476,452,000104%11.46-3.62%11.75-2.12%11.89-1.02%12.16-1.54%0.00%
2022-01-1911.6012.0811.6011.821.98%-0.63%-4.28%37,849,900450,213,00091%11.900.06%12.01-0.31%12.01-0.38%12.35-1.33%0.29%
2022-01-1812.3612.4011.5911.59-6.23%-2.51%-7.39%46,543,000553,303,00098%11.89-2.88%12.04-0.64%12.06-0.89%12.52-0.60%0.63%
2022-01-1712.0512.4212.0512.363.34%0.98%-1.83%41,118,500503,274,00075%12.241.93%12.120.45%12.17-0.38%12.590.38%0.99%
2022-01-1411.8312.1611.8011.960.42%-0.40%-4.64%29,034,500348,656,00046%12.01-0.39%12.07-0.99%12.21-1.92%12.540.57%1.22%
2022-01-1312.1112.2511.8711.91-1.65%-1.20%-4.50%26,648,400321,240,00041%12.06-0.59%12.19-1.09%12.45-1.39%12.470.49%1.22%
2022-01-1212.3012.3512.0112.11-0.90%-0.14%-2.42%31,277,800379,305,00049%12.13-1.82%12.32-2.43%12.63-1.38%12.410.28%1.19%
2022-01-1112.5512.7012.1612.22-2.40%-1.07%-1.26%31,773,100392,473,00051%12.35-0.91%12.63-1.24%12.800.25%12.380.40%1.19%
2022-01-1012.4212.6412.2712.520.00%0.43%1.57%33,316,700415,328,00055%12.47-3.24%12.79-1.08%12.770.94%12.330.49%1.19%
2022-01-0713.0313.4312.4812.52-3.62%-2.83%2.06%54,362,700700,405,00096%12.880.15%12.931.08%12.651.40%12.270.91%1.19%
2022-01-0613.2013.2912.5212.99-1.07%0.97%6.85%66,896,100860,590,000125%12.87-0.99%12.791.72%12.481.50%12.161.32%1.16%
2022-01-0512.6513.3212.5813.131.00%1.05%9.43%90,117,0001,170,971,000178%12.993.13%12.572.84%12.292.24%12.002.10%1.15%
2022-01-0412.3313.1711.9613.008.60%3.17%10.62%127,514,0001,606,643,000282%12.603.36%12.224.03%12.033.61%11.753.00%1.00%
2021-12-3111.5212.6011.3611.974.54%-1.80%4.91%109,494,6001,334,790,000287%12.198.01%11.755.73%11.614.84%11.412.67%0.83%
2021-12-3010.8211.6610.7311.455.14%1.45%3.03%47,305,500533,883,000140%11.293.51%11.111.61%11.070.52%11.110.53%0.68%
2021-12-2910.9011.2510.6710.89-0.64%-0.12%-1.49%30,998,100337,986,00094%10.90-1.21%10.94-0.51%11.01-1.25%11.060.23%0.70%
2021-12-2810.9311.2210.8910.960.46%-0.70%-0.63%21,925,400241,981,00067%11.041.42%10.99-0.55%11.150.23%11.030.28%0.75%
2021-12-2711.0411.0810.7010.91-0.82%0.26%-0.81%20,079,100218,494,00058%10.88-1.49%11.05-1.59%11.13-0.27%11.000.34%0.82%
2021-12-2411.1511.3210.8811.00-1.43%-0.43%0.35%24,314,300268,594,00068%11.05-1.29%11.230.35%11.160.12%10.960.53%0.87%
2021-12-2311.5011.5611.0511.16-1.33%-0.28%2.35%26,403,200295,486,00075%11.19-1.38%11.190.20%11.140.57%10.900.60%0.84%
2021-12-2210.9311.7410.8511.313.48%-0.33%4.35%48,452,100549,815,000143%11.353.85%11.171.07%11.081.33%10.841.18%0.75%
2021-12-2110.8611.1010.6910.930.64%0.03%2.03%27,845,300304,276,00087%10.93-1.87%11.050.38%10.940.32%10.710.61%0.55%
2021-12-2011.0511.4210.8010.86-2.34%-2.47%1.99%50,388,700561,083,000166%11.140.87%11.011.56%10.901.24%10.651.29%0.42%
2021-12-1710.8511.2210.7111.123.35%0.73%5.78%43,258,900477,517,000159%11.042.66%10.841.13%10.771.45%10.511.16%0.20%
2021-12-1610.5910.8710.5910.761.22%0.07%3.55%28,994,700311,790,000117%10.750.84%10.720.56%10.610.82%10.390.74%0.00%
2021-12-1510.7510.8610.5510.63-1.85%-0.31%3.05%33,011,900352,013,000139%10.66-0.80%10.660.98%10.530.98%10.320.71%-0.20%
2021-12-1410.5110.8910.5010.831.88%0.75%5.74%36,287,600390,046,000161%10.751.69%10.561.69%10.431.64%10.241.00%-0.40%
2021-12-1310.3610.7610.3110.633.00%0.57%4.82%36,180,300382,414,000170%10.572.69%10.381.96%10.261.73%10.140.89%-0.69%
2021-12-1010.2210.3910.1510.320.00%0.26%2.67%27,792,500286,072,000140%10.291.05%10.181.28%10.080.86%10.050.19%-0.91%