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:
索菲亚( 002572.SZ 深证)
板块 :金属制品   
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
2021-09-1717.4217.7517.0717.661.03%1.27%-7.14%8,658,500150,991,00056%17.44-1.54%17.82-2.37%18.39-1.86%19.02-0.62%-0.07%
2021-09-1618.1018.1617.3517.48-3.53%-1.30%-8.66%17,547,300310,786,000114%17.71-2.57%18.26-3.24%18.74-1.92%19.14-1.11%-0.01%
2021-09-1518.6218.6217.9818.12-3.15%-0.32%-6.36%14,739,600267,946,000100%18.18-4.29%18.87-2.68%19.10-1.88%19.35-0.34%0.07%
2021-09-1419.2819.5018.6118.71-3.36%-1.50%-3.64%14,439,600274,260,00098%18.99-2.68%19.39-0.76%19.47-0.67%19.420.36%0.04%
2021-09-1319.8219.9619.3319.36-2.22%-0.80%0.06%12,769,600249,212,00088%19.52-0.87%19.53-0.44%19.60-0.08%19.350.24%-0.14%
2021-09-1019.3919.8619.3319.801.90%0.57%2.58%13,129,100258,492,00089%19.691.79%19.620.11%19.620.30%19.300.30%-0.27%
2021-09-0919.3119.5519.1619.43-0.26%0.45%0.96%9,379,900181,430,00064%19.34-1.89%19.60-0.25%19.56-0.06%19.250.02%-0.40%
2021-09-0819.7820.1319.4119.48-1.27%-1.19%1.24%18,545,400365,612,000129%19.710.47%19.650.58%19.571.03%19.240.21%-0.55%
2021-09-0719.5419.7819.4219.730.56%0.55%2.76%13,552,400265,925,000100%19.620.11%19.540.26%19.371.26%19.200.07%-0.70%
2021-09-0619.5419.8719.3119.621.24%0.10%2.25%17,330,700339,675,000133%19.601.46%19.491.47%19.130.64%19.190.15%-0.73%
2021-09-0319.4619.5319.0119.38-0.41%0.32%1.15%10,479,700202,461,00086%19.32-0.76%19.201.46%19.010.23%19.16-0.04%-0.76%
2021-09-0219.4919.8319.2219.460.41%-0.04%1.53%13,213,100257,213,000109%19.472.59%18.930.49%18.960.25%19.17-0.27%-0.75%
2021-09-0118.5519.4018.3619.384.59%2.13%0.84%20,651,000391,878,000169%18.983.03%18.830.16%18.92-0.43%19.22-0.61%-0.71%
2021-08-3118.5818.9917.9418.53-0.64%0.61%-4.17%16,135,800297,189,000143%18.42-3.37%18.80-1.55%19.00-1.42%19.34-1.43%-0.63%
2021-08-3019.3619.8218.6518.65-2.00%-2.16%-4.92%16,590,800316,239,000159%19.060.37%19.10-0.91%19.27-0.73%19.62-1.11%-0.45%
2021-08-2719.1119.2618.7619.03-0.26%0.21%-4.07%10,430,900198,093,000106%18.99-1.45%19.28-1.17%19.41-0.49%19.84-0.97%-0.26%
2021-08-2619.6719.6719.0519.08-3.05%-0.99%-4.75%10,370,200199,844,000104%19.27-1.65%19.50-0.76%19.51-0.99%20.03-1.46%-0.10%
2021-08-2519.6919.8219.2219.680.82%0.44%-3.19%9,395,400184,091,00087%19.59-0.53%19.650.39%19.70-0.56%20.33-1.28%0.16%
2021-08-2419.8320.0519.5119.52-0.91%-0.90%-5.21%8,039,300158,355,00067%19.700.11%19.58-0.84%19.82-1.04%20.59-0.27%0.41%
2021-08-2319.2819.9319.2819.701.60%0.12%-4.59%7,282,400143,291,00058%19.681.38%19.74-0.71%20.02-1.05%20.65-0.16%0.47%
2021-08-2019.9020.0119.0719.39-2.76%-0.09%-6.24%10,123,500196,475,00071%19.41-3.36%19.88-2.19%20.24-1.32%20.680.05%0.53%
2021-08-1920.2920.7219.6819.94-1.77%-0.71%-3.53%11,244,200225,821,00080%20.08-0.68%20.33-1.37%20.51-1.55%20.670.11%0.48%
2021-08-1820.4920.5620.0220.30-1.26%0.39%-1.68%7,579,200153,259,00052%20.22-2.24%20.61-0.57%20.83-1.22%20.650.27%0.43%
2021-08-1720.8821.1620.3820.56-2.00%-0.60%-0.15%9,978,800206,414,00067%20.69-0.77%20.73-1.20%21.090.17%20.590.37%0.32%
2021-08-1620.5521.1120.5520.981.65%0.65%2.27%9,406,900196,091,00061%20.850.84%20.98-1.08%21.050.56%20.520.79%0.22%
2021-08-1320.9821.2020.4120.64-1.53%-0.15%1.40%11,669,400241,226,00073%20.67-2.65%21.210.16%20.930.81%20.360.54%0.01%
2021-08-1221.4621.8420.8720.96-2.33%-1.30%3.53%19,056,800404,672,000124%21.24-1.24%21.181.40%20.761.17%20.251.13%-0.16%
2021-08-1120.6021.8820.6021.463.77%-0.19%7.20%19,852,600426,850,000133%21.504.74%20.883.05%20.521.86%20.021.31%-0.42%
2021-08-1020.7120.8420.2420.680.00%0.74%4.65%11,786,600241,959,00080%20.530.04%20.270.56%20.150.48%19.760.25%-0.70%
2021-08-0919.5021.0719.2620.680.00%0.78%4.91%22,303,500457,670,000152%20.524.69%20.151.47%20.051.70%19.710.51%-0.84%