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:
*ST群兴( 002575.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
2021-09-174.985.094.935.020.60%-0.18%1.37%1,486,3007,474,00058%5.031.37%5.00-0.36%5.020.44%4.95-0.16%-0.38%
2021-09-165.005.044.914.99-0.20%0.58%0.60%2,041,40010,127,00077%4.96-1.04%5.02-0.44%5.000.48%4.96-0.08%-0.37%
2021-09-154.995.074.985.000.20%-0.26%0.73%2,140,00010,728,00086%5.01-0.73%5.040.62%4.980.85%4.96-0.16%-0.37%
2021-09-145.065.154.994.99-1.77%-1.19%0.36%3,407,20017,207,000140%5.050.12%5.011.48%4.940.61%4.97-0.64%-0.35%
2021-09-135.025.104.995.080.20%0.71%1.52%2,202,80011,110,00086%5.042.21%4.931.46%4.910.16%5.00-0.08%-0.29%
2021-09-104.835.074.785.074.97%2.74%1.24%3,141,40015,503,000119%4.942.43%4.860.12%4.90-0.45%5.01-0.28%-0.31%
2021-09-094.874.874.764.83-1.02%0.25%-3.82%2,107,20010,152,00082%4.82-0.15%4.86-0.92%4.92-0.61%5.02-0.54%-0.31%
2021-09-084.864.894.784.880.00%1.14%-3.35%3,438,30016,589,000132%4.83-2.03%4.90-1.74%4.95-1.45%5.05-0.90%-0.28%
2021-09-074.964.994.874.88-1.61%-0.91%-4.22%2,817,00013,873,000115%4.93-0.97%4.99-0.89%5.02-1.88%5.10-0.51%-0.17%
2021-09-065.055.074.934.96-2.55%-0.26%-3.14%2,865,50014,250,000126%4.97-2.41%5.03-1.51%5.12-0.54%5.12-0.45%-0.11%
2021-09-035.065.185.065.090.59%-0.12%-1.05%2,100,10010,703,00098%5.100.22%5.11-1.39%5.150.04%5.14-0.06%-0.04%
2021-09-025.115.125.065.06-0.98%-0.49%-1.69%875,4004,451,00042%5.09-1.13%5.180.35%5.140.00%5.15-0.08%-0.03%
2021-09-015.205.215.115.11-1.73%-0.64%-0.80%1,667,8008,578,00078%5.14-1.40%5.170.27%5.14-0.14%5.150.00%-0.02%
2021-08-315.135.365.055.201.96%-0.31%0.95%4,547,20023,719,000218%5.222.74%5.151.10%5.150.51%5.150.02%0.00%
2021-08-305.105.135.045.10-0.58%0.45%-0.97%2,276,70011,559,000114%5.080.04%5.10-0.70%5.13-0.33%5.15-0.29%0.00%
2021-08-275.115.185.015.130.79%1.08%-0.68%1,718,7008,722,00088%5.08-0.96%5.13-0.52%5.14-0.16%5.17-0.29%0.02%
2021-08-265.215.215.085.09-2.12%-0.66%-1.74%2,527,70012,951,000111%5.12-1.16%5.16-0.25%5.15-0.19%5.18-0.21%0.08%
2021-08-255.205.255.145.200.39%0.31%0.17%2,213,30011,473,00091%5.180.06%5.170.43%5.160.19%5.190.14%0.13%
2021-08-245.205.275.165.18-0.58%-0.02%-0.08%1,209,1006,264,00052%5.180.54%5.150.08%5.15-0.48%5.180.17%0.16%
2021-08-235.145.255.095.211.56%1.11%0.68%2,036,00010,491,00085%5.150.70%5.150.08%5.18-0.27%5.180.17%0.10%
2021-08-205.145.155.085.13-0.39%0.25%-0.70%1,417,8007,255,00057%5.12-0.83%5.14-1.04%5.19-0.23%5.170.04%0.02%
2021-08-195.165.225.135.15-0.19%-0.19%-0.27%1,647,6008,501,00066%5.160.31%5.20-0.36%5.20-0.15%5.160.10%0.01%
2021-08-185.155.225.095.160.19%0.31%0.02%1,441,2007,414,00057%5.14-1.78%5.21-0.06%5.210.15%5.160.14%0.01%
2021-08-175.235.405.115.15-1.53%-1.66%-0.04%3,184,30016,676,000125%5.240.13%5.220.15%5.200.50%5.150.04%-0.01%
2021-08-165.295.305.195.23-0.76%0.00%1.55%1,633,0008,540,00061%5.230.58%5.210.46%5.180.47%5.15-0.08%0.03%
2021-08-135.215.305.105.271.15%1.35%2.25%5,174,00026,905,000163%5.20-0.23%5.190.80%5.150.57%5.150.29%0.05%
2021-08-125.075.305.055.212.96%-0.04%1.38%4,077,80021,252,000143%5.213.11%5.141.54%5.120.87%5.140.27%-0.02%
2021-08-115.055.085.025.060.00%0.10%-1.27%1,409,0007,122,00053%5.06-0.06%5.07-0.26%5.08-0.04%5.130.41%-0.09%
2021-08-105.095.125.045.06-0.39%0.04%-0.86%1,725,5008,728,00058%5.06-0.36%5.08-0.18%5.08-0.86%5.10-0.35%-0.24%
2021-08-095.135.135.035.080.00%0.08%-0.82%2,673,70013,573,00078%5.08-0.53%5.090.00%5.12-0.62%5.12-0.66%-0.33%