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:
通达股份( 002560.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
2022-06-246.126.206.086.160.98%0.21%4.83%10,372,80063,765,000111%6.152.25%6.040.83%6.021.11%5.880.81%0.43%
2022-06-235.866.125.866.103.57%1.46%4.65%11,748,20070,636,000133%6.011.23%5.990.17%5.950.78%5.830.80%0.35%
2022-06-225.976.005.865.89-1.34%-0.83%1.85%7,288,50043,284,00087%5.94-1.07%5.980.78%5.910.70%5.780.42%0.29%
2022-06-216.146.145.915.97-1.16%-0.55%3.66%12,151,50072,946,000151%6.000.30%5.941.26%5.871.37%5.760.81%0.26%
2022-06-205.896.085.876.043.78%0.92%5.72%16,393,60098,113,000215%5.993.80%5.862.21%5.792.12%5.711.12%0.20%
2022-06-175.705.835.625.821.75%0.94%3.01%9,425,50054,346,000138%5.771.09%5.741.34%5.670.77%5.650.11%0.13%
2022-06-165.695.795.635.720.70%0.28%1.35%6,920,00039,473,000102%5.70-0.44%5.660.82%5.620.61%5.64-0.07%0.15%
2022-06-155.665.885.665.682.34%-0.86%0.57%11,689,60066,975,000161%5.735.02%5.611.98%5.590.90%5.650.41%0.18%
2022-06-145.535.555.375.550.36%1.74%-1.33%5,556,50030,311,00080%5.46-1.25%5.50-0.49%5.54-0.91%5.63-0.04%0.21%
2022-06-135.535.605.435.53-0.36%0.11%-1.72%5,357,10029,592,00077%5.52-0.34%5.53-0.74%5.59-0.71%5.63-0.04%0.20%
2022-06-105.435.585.435.551.28%0.13%-1.40%4,369,50024,222,00061%5.540.25%5.57-0.80%5.63-0.64%5.63-0.02%0.26%
2022-06-095.605.645.465.48-3.01%-0.89%-2.66%5,926,60032,769,00073%5.53-1.90%5.62-1.07%5.67-0.53%5.630.18%0.37%
2022-06-085.725.735.535.65-1.22%0.25%0.53%6,021,40033,936,00074%5.64-0.57%5.68-0.56%5.700.19%5.620.18%0.37%
2022-06-075.725.755.605.72-0.35%0.92%1.96%8,038,30045,562,00093%5.67-1.13%5.71-0.16%5.690.51%5.610.13%0.41%
2022-06-065.755.785.695.740.00%0.12%2.45%6,254,60035,856,00066%5.73-0.04%5.720.72%5.660.50%5.600.41%0.47%
2022-06-025.695.795.665.74-0.17%0.09%2.87%8,048,20046,154,00081%5.740.60%5.681.21%5.630.45%5.580.36%0.51%
2022-06-015.525.765.525.753.42%0.86%3.42%12,087,20068,905,000114%5.703.00%5.611.28%5.601.06%5.560.22%0.57%
2022-05-315.565.605.475.560.54%0.45%0.22%5,106,90028,265,00041%5.540.62%5.54-0.59%5.54-0.09%5.550.69%0.78%
2022-05-305.515.555.445.53-0.72%0.53%0.36%6,583,90036,221,00045%5.50-1.31%5.570.31%5.55-0.32%5.51-0.07%0.93%
2022-05-275.615.665.515.57-0.89%-0.07%1.02%7,797,20043,458,00052%5.57-0.59%5.560.04%5.570.31%5.510.55%1.26%
2022-05-265.505.725.425.622.37%0.23%2.48%12,930,50072,500,00088%5.612.71%5.550.02%5.550.38%5.481.11%1.31%
2022-05-255.395.525.385.491.86%0.57%1.22%8,393,70045,824,00053%5.46-1.82%5.550.04%5.53-0.38%5.420.15%1.46%
2022-05-245.635.705.385.39-4.77%-3.06%-0.48%12,044,30066,961,00078%5.56-0.59%5.550.27%5.551.09%5.420.52%1.58%
2022-05-235.505.685.465.664.04%1.20%5.05%16,591,90092,804,000115%5.592.06%5.540.02%5.490.16%5.390.79%1.45%
2022-05-205.525.625.435.44-1.98%-0.73%1.76%11,771,00064,502,00088%5.48-0.60%5.531.23%5.480.81%5.350.75%1.30%
2022-05-195.455.585.415.550.18%0.67%4.60%14,962,80082,490,000120%5.51-1.04%5.47-0.11%5.441.59%5.311.01%1.14%
2022-05-185.275.835.275.543.55%-0.56%5.46%25,940,300144,517,000231%5.574.35%5.472.51%5.351.52%5.252.32%0.97%
2022-05-175.445.445.255.35-3.78%0.21%4.21%26,451,400141,216,000281%5.34-3.94%5.342.16%5.271.33%5.132.23%0.62%
2022-05-165.555.565.555.5610.10%0.04%10.71%11,835,30065,786,000173%5.5610.45%5.231.81%5.202.58%5.023.16%0.25%
2022-05-135.055.124.985.050.00%0.36%3.74%8,475,40042,649,000123%5.03-1.72%5.130.29%5.070.92%4.871.02%-0.30%