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
2022-06-2414.3715.1014.0715.003.95%1.98%10.52%19,822,700291,569,000113%14.712.35%14.421.79%14.202.12%13.571.68%1.29%
2022-06-2314.0015.2113.8014.43-1.37%0.40%8.11%22,010,500316,334,000132%14.371.03%14.170.95%13.911.57%13.351.73%0.70%
2022-06-2213.9914.7013.7814.636.94%2.84%11.50%24,168,500343,813,000159%14.232.40%14.032.63%13.692.36%13.122.01%0.43%
2022-06-2114.0014.2513.3613.68-6.68%-1.53%6.36%22,043,200306,255,000160%13.89-0.67%13.671.97%13.382.54%12.861.98%0.20%
2022-06-2013.5814.6613.2714.669.98%4.82%16.24%34,358,900480,555,000274%13.998.60%13.416.86%13.055.12%12.613.68%-0.04%
2022-06-1711.9313.3311.8713.339.98%3.51%9.59%19,634,600252,845,000176%12.886.79%12.552.38%12.412.27%12.161.27%-0.36%
2022-06-1612.1812.2311.9012.120.33%0.51%0.90%6,967,40084,019,00063%12.06-1.96%12.260.11%12.140.67%12.010.03%-0.47%
2022-06-1512.5512.6812.0512.08-4.51%-1.79%0.60%12,328,600151,638,000106%12.30-0.03%12.241.22%12.060.96%12.010.33%-0.47%
2022-06-1412.0012.7911.6412.654.55%2.81%5.70%17,419,400214,335,000141%12.301.95%12.102.59%11.941.25%11.970.72%-0.54%
2022-06-1311.9112.3011.7612.102.28%0.26%1.83%10,231,000123,482,00081%12.072.80%11.791.28%11.79-0.42%11.88-0.54%-0.69%
2022-06-1011.3112.1211.0111.834.69%0.77%-0.98%9,487,200111,377,00064%11.742.12%11.64-0.59%11.84-0.32%11.95-4.24%-0.67%
2022-06-0911.8911.9411.2511.30-4.24%-1.70%-9.43%8,079,60092,880,00042%11.50-1.50%11.71-2.05%11.88-0.69%12.48-0.91%0.61%
2022-06-0811.9212.0011.4311.80-0.17%1.11%-6.28%8,095,90094,484,00037%11.67-1.76%11.96-0.47%11.96-0.22%12.59-0.36%1.92%
2022-06-0712.2612.3111.6611.82-3.98%-0.51%-6.46%12,102,700143,783,00057%11.88-2.60%12.01-0.29%11.990.44%12.64-0.34%2.43%
2022-06-0611.9412.5611.9012.312.33%0.93%-2.91%13,309,500162,332,00068%12.202.21%12.050.73%11.94-0.56%12.680.40%2.55%
2022-06-0211.7112.1511.6812.032.12%0.81%-4.74%11,477,300136,960,00060%11.93-0.56%11.960.71%12.00-5.76%12.630.17%2.66%
2022-06-0112.1012.3111.7611.78-4.31%-1.83%-6.56%15,824,100189,892,00087%12.000.49%11.88-1.18%12.74-1.00%12.610.08%2.75%
2022-05-3111.7212.8511.3612.315.12%3.09%-2.28%20,858,500249,071,000122%11.942.11%12.02-8.10%12.87-1.20%12.60-0.42%2.85%
2022-05-3012.1312.3011.4011.71-3.30%0.14%-7.43%18,568,900217,140,000120%11.69-4.90%13.08-1.55%13.02-1.63%12.65-0.75%2.98%
2022-05-2711.9613.0511.9612.11-8.40%-1.52%-4.98%27,106,300333,313,000207%12.30-14.04%13.28-2.31%13.24-0.53%12.75-0.34%3.17%
2022-05-2614.5915.2013.1013.22-6.57%-7.58%3.38%38,103,900545,066,000419%14.3110.73%13.605.64%13.318.15%12.798.57%3.27%
2022-05-2512.5514.1511.8714.1510.03%9.53%20.13%33,884,400437,748,000557%12.920.46%12.8711.54%12.3112.17%11.7812.22%2.44%
2022-05-2412.8612.8612.8612.8610.01%0.00%22.52%5,540,40071,250,000174%12.8610.02%11.549.92%10.976.55%10.504.66%1.28%
2022-05-2311.6911.6911.6911.699.97%0.01%16.56%1,369,10016,004,00041%11.6911.62%10.502.32%10.301.47%10.030.91%0.73%
2022-05-2010.3410.8710.1410.632.90%1.51%6.95%7,048,10073,808,000191%10.472.72%10.262.44%10.152.14%9.941.54%0.52%
2022-05-199.8310.469.7910.333.51%1.32%5.54%4,772,20048,653,000149%10.202.12%10.021.70%9.941.37%9.791.04%0.26%
2022-05-189.7910.129.719.982.36%-0.03%3.02%4,286,40042,789,000141%9.983.22%9.851.36%9.80-0.03%9.691.02%0.05%
2022-05-179.759.779.539.750.72%0.81%1.68%2,079,30020,110,00068%9.67-0.76%9.72-0.19%9.800.53%9.590.89%-0.19%
2022-05-169.889.889.649.68-0.51%-0.68%1.85%1,988,30019,378,00063%9.750.14%9.74-1.05%9.750.42%9.501.16%-0.47%
2022-05-139.809.849.639.730.00%-0.02%3.57%2,576,90025,079,00077%9.730.02%9.840.84%9.710.56%9.400.71%-0.86%