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
2021-10-2517.9317.9317.0117.43-2.95%0.31%1.63%28,102,900488,327,000152%17.38-2.75%17.431.31%17.180.80%17.150.09%0.04%
2021-10-2217.1018.2717.0417.965.71%0.51%4.82%36,837,000658,199,000222%17.876.85%17.213.36%17.042.06%17.130.93%0.01%
2021-10-2116.3116.9916.3116.994.11%1.60%0.08%20,678,900345,791,000128%16.721.67%16.650.28%16.70-0.50%16.98-0.07%-0.14%
2021-10-2016.8816.9816.2516.32-3.32%-0.77%-3.94%19,070,500313,651,000123%16.45-1.87%16.60-1.07%16.78-1.07%16.99-0.36%-0.27%
2021-10-1916.3117.1016.2516.882.93%0.72%-1.00%18,977,300318,051,000130%16.761.04%16.78-1.03%16.96-0.81%17.05-0.12%-0.37%
2021-10-1816.9316.9416.3316.40-3.19%-1.13%-3.93%16,385,400271,782,000115%16.59-2.52%16.95-1.90%17.10-1.21%17.07-0.40%-0.51%
2021-10-1517.2917.3816.7616.94-3.20%-0.45%-1.16%14,591,300248,290,000107%17.02-3.28%17.28-0.68%17.31-0.21%17.14-0.07%-0.57%
2021-10-1417.5817.8017.4617.50-0.46%-0.53%2.04%7,884,800138,721,00063%17.590.88%17.400.21%17.350.80%17.150.09%-0.71%
2021-10-1317.4517.6017.2417.580.17%0.80%2.60%8,587,000149,757,00063%17.440.94%17.360.40%17.210.48%17.130.34%-0.86%
2021-10-1217.1017.5916.8117.551.15%1.58%2.78%15,596,800269,462,000108%17.28-0.75%17.290.85%17.130.48%17.08-0.01%-1.07%
2021-10-1117.3317.7617.1917.350.00%-0.33%1.60%14,156,900246,437,000104%17.411.03%17.150.91%17.050.29%17.08-0.26%-1.13%
2021-10-0816.7117.6416.6617.354.33%0.69%1.33%22,536,600388,339,000159%17.233.27%16.991.15%17.000.44%17.12-0.57%-1.22%
2021-09-3016.9717.0516.6116.63-1.13%-0.34%-3.43%12,109,100202,057,00087%16.69-0.99%16.80-0.93%16.92-0.74%17.22-1.35%-1.19%
2021-09-2916.8017.0416.6016.82-0.65%-0.20%-3.64%12,040,000202,907,00085%16.850.01%16.96-0.42%17.050.17%17.46-1.38%-1.02%
2021-09-2817.2617.3416.6316.93-1.57%0.47%-4.34%13,901,400234,253,00096%16.85-1.84%17.03-0.88%17.02-0.55%17.70-1.55%-0.86%
2021-09-2717.1317.3316.9617.200.41%0.19%-4.32%12,824,500220,160,00089%17.170.33%17.180.87%17.11-0.83%17.98-0.96%-0.68%
2021-09-2417.2117.2816.8917.130.06%0.11%-5.63%8,156,100139,557,00057%17.11-0.63%17.03-0.39%17.26-1.12%18.15-1.42%-0.58%
2021-09-2316.8617.5116.8017.122.82%-0.57%-7.02%17,872,300307,751,000116%17.222.58%17.10-1.17%17.45-2.07%18.41-1.46%-0.42%
2021-09-2217.1417.2416.5116.65-5.72%-0.81%-10.89%16,352,800274,496,000105%16.79-3.74%17.30-2.93%17.82-3.08%18.68-1.76%-0.26%
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%
2021-09-0319.4619.5319.0119.380.00%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%