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:
通达动力( 002576.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
2021-12-0318.3818.9718.1718.681.63%0.41%-4.05%7,593,500141,265,00058%18.60-0.46%18.86-2.02%19.23-0.17%19.47-0.54%0.24%
2021-12-0219.3419.3418.3818.38-5.40%-1.65%-6.10%9,766,100182,513,00072%18.69-2.97%19.25-1.42%19.26-0.48%19.58-0.86%0.36%
2021-12-0119.4819.8118.8019.43-0.97%0.89%-1.60%8,946,700172,306,00064%19.26-2.28%19.520.58%19.36-0.25%19.75-0.73%0.58%
2021-11-3019.7920.1319.4119.62-0.86%-0.45%-1.36%11,624,700229,096,00076%19.710.86%19.410.71%19.40-0.86%19.890.03%0.84%
2021-11-2918.6320.2918.5019.794.21%1.28%-0.47%13,887,900271,371,00080%19.542.89%19.28-0.03%19.57-0.34%19.88-0.01%0.88%
2021-11-2619.5019.5018.5818.99-3.16%-0.01%-4.51%12,550,200238,354,00069%18.99-1.42%19.28-2.28%19.64-0.91%19.890.70%1.02%
2021-11-2519.2619.6918.7119.612.24%1.79%-0.69%13,841,100266,669,00075%19.27-1.19%19.73-0.96%19.82-1.21%19.750.77%1.06%
2021-11-2420.0420.2419.0619.18-5.61%-1.63%-2.12%17,746,600346,012,000100%19.50-4.19%19.92-1.09%20.06-1.21%19.600.84%1.06%
2021-11-2320.6120.9819.8220.321.45%-0.15%4.57%17,050,700346,985,000105%20.352.02%20.14-0.21%20.310.85%19.431.11%1.02%
2021-11-2220.2420.3319.5120.031.06%0.42%4.22%11,535,500230,101,00072%19.95-0.46%20.19-0.91%20.140.35%19.221.07%0.97%
2021-11-1920.4120.8019.7019.82-1.49%-1.10%4.23%12,549,800251,494,00078%20.04-2.07%20.370.93%20.071.86%19.020.66%0.92%
2021-11-1820.8721.2820.0820.12-3.13%-1.68%6.51%16,375,500335,095,00098%20.46-0.09%20.181.03%19.702.34%18.891.32%0.99%
2021-11-1719.8921.3519.3520.775.06%1.41%11.40%23,889,200489,271,000137%20.483.53%19.983.94%19.253.37%18.641.87%1.03%
2021-11-1620.6020.7418.9119.77-1.89%-0.06%8.03%29,217,500577,983,000160%19.780.71%19.225.06%18.623.40%18.300.42%1.05%
2021-11-1518.8820.1518.5920.159.99%2.58%10.56%18,671,000366,753,00096%19.6410.18%18.305.77%18.013.06%18.231.40%1.78%
2021-11-1216.8418.3216.7018.3210.03%2.76%1.93%17,480,600311,645,00081%17.836.30%17.300.45%17.47-1.47%17.971.11%2.00%
2021-11-1116.9717.1816.5716.65-2.40%-0.72%-6.33%11,149,400186,989,00049%16.77-1.32%17.22-1.69%17.73-1.31%17.780.79%2.08%
2021-11-1017.3017.3016.7517.06-3.94%0.38%-3.27%11,363,000193,109,00050%17.00-4.73%17.52-3.27%17.97-0.40%17.640.44%2.12%
2021-11-0918.2218.4517.3217.761.08%-0.44%1.14%12,147,300216,701,00057%17.841.16%18.11-0.29%18.04-1.61%17.560.61%2.22%
2021-11-0817.9918.2117.2517.57-3.57%-0.36%0.67%16,417,600289,508,00079%17.63-5.15%18.160.02%18.340.69%17.450.60%2.24%
2021-11-0519.1319.2618.1218.22-4.81%-2.00%5.02%22,757,300423,101,000123%18.592.62%18.16-1.29%18.212.32%17.351.39%2.18%
2021-11-0417.4019.1416.6819.1410.00%5.65%11.85%27,160,000492,054,000160%18.121.44%18.391.37%17.802.28%17.111.70%1.91%
2021-11-0318.7419.0016.9617.40-6.75%-2.58%3.41%29,915,900534,289,000200%17.86-5.76%18.152.68%17.401.99%16.832.05%1.57%
2021-11-0218.1819.4617.8618.665.48%-1.54%13.17%42,148,100798,761,000359%18.9511.46%17.6710.66%17.068.70%16.497.73%1.27%
2021-11-0116.0217.6915.7017.6910.01%4.05%15.58%22,200,000377,447,000247%17.009.20%15.975.39%15.704.58%15.313.61%0.28%
2021-10-2915.0216.5914.8016.085.79%3.28%8.85%18,557,500288,926,000235%15.574.50%15.152.59%15.012.56%14.771.91%-0.37%
2021-10-2814.5915.3114.1415.203.61%2.02%4.86%14,441,800215,167,000210%14.901.68%14.771.41%14.631.32%14.501.18%-0.70%
2021-10-2714.6514.9014.3714.671.24%0.12%2.40%8,037,400117,771,000124%14.650.12%14.571.24%14.440.06%14.331.43%-0.96%
2021-10-2614.4714.9514.3614.490.14%-1.00%2.59%6,369,50093,223,00097%14.641.87%14.390.87%14.430.22%14.120.81%-1.31%
2021-10-2513.8514.5813.8014.470.00%0.72%3.28%5,676,90081,561,00083%14.372.29%14.26-0.82%14.400.33%14.010.03%-1.50%