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:
圣阳股份( 002580.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
2022-06-248.528.808.368.692.12%1.40%5.45%34,242,800293,461,000189%8.572.21%8.431.80%8.361.45%8.240.96%0.14%
2022-06-238.198.528.178.513.91%1.49%4.25%28,387,700238,033,000168%8.391.28%8.280.84%8.241.25%8.160.70%0.08%
2022-06-228.088.498.008.191.49%-1.08%1.04%24,503,100202,861,000156%8.282.68%8.211.17%8.140.78%8.110.37%0.05%
2022-06-218.268.307.948.07-2.18%0.09%-0.07%13,837,600111,578,00084%8.06-2.03%8.120.52%8.070.06%8.08-0.66%0.05%
2022-06-208.028.318.008.252.74%0.24%1.48%17,627,900145,076,00095%8.232.89%8.070.93%8.070.27%8.13-0.17%0.20%
2022-06-177.788.117.718.031.90%0.39%-1.40%11,360,20090,872,00054%8.001.00%8.00-0.20%8.05-0.31%8.14-0.21%0.32%
2022-06-167.988.067.807.88-1.38%-0.51%-3.44%12,492,10098,941,00051%7.92-1.92%8.02-0.94%8.07-0.10%8.160.44%0.49%
2022-06-158.168.247.997.99-2.20%-1.05%-1.66%12,660,300102,236,00047%8.080.39%8.09-0.17%8.08-0.01%8.13-0.47%0.50%
2022-06-148.118.197.888.17-0.61%1.57%0.09%15,263,600122,774,00047%8.04-1.22%8.110.21%8.08-1.09%8.160.07%0.91%
2022-06-138.108.278.008.220.61%0.95%0.77%17,298,400140,869,00051%8.140.30%8.090.24%8.17-0.31%8.160.39%1.19%
2022-06-107.878.227.808.173.55%0.63%0.55%19,193,800155,833,00056%8.121.62%8.07-1.42%8.19-0.15%8.130.36%1.27%
2022-06-098.128.157.877.89-3.19%-1.25%-2.54%15,544,100124,190,00046%7.99-1.11%8.19-0.64%8.210.74%8.100.38%1.30%
2022-06-088.188.277.878.15-1.09%0.87%1.05%27,489,300222,102,00082%8.08-3.15%8.24-0.32%8.15-0.66%8.070.39%1.34%
2022-06-078.288.658.178.24-1.08%-1.23%2.56%37,509,600312,926,000122%8.341.12%8.262.05%8.200.59%8.030.84%1.39%
2022-06-068.018.368.018.333.09%0.96%4.56%37,216,700307,062,000133%8.250.57%8.10-0.61%8.150.90%7.971.01%1.38%
2022-06-027.848.517.818.080.00%-1.51%2.45%41,596,600341,261,000161%8.204.51%8.150.48%8.081.04%7.891.43%1.41%
2022-06-017.628.287.608.081.25%2.93%3.91%40,736,300319,778,000166%7.85-5.47%8.11-0.05%8.000.36%7.780.61%1.47%
2022-05-318.508.707.967.98-4.55%-3.90%3.25%63,010,900523,245,000315%8.302.99%8.114.03%7.973.97%7.733.59%1.50%
2022-05-307.598.367.558.3610.00%3.68%12.05%36,328,200292,912,000248%8.066.16%7.804.69%7.663.58%7.462.91%1.23%
2022-05-277.417.887.387.603.12%0.07%4.83%19,805,600150,417,000160%7.603.24%7.451.53%7.401.27%7.251.13%1.10%
2022-05-267.317.457.267.37-1.34%0.18%2.80%12,599,00092,696,000111%7.360.20%7.340.41%7.300.52%7.170.73%1.10%
2022-05-257.117.507.087.474.18%1.74%4.96%15,704,100115,293,000146%7.340.36%7.310.51%7.270.85%7.120.79%1.11%
2022-05-247.267.457.177.17-1.10%-2.00%1.54%12,622,30092,342,000122%7.320.97%7.270.61%7.210.91%7.060.89%1.14%
2022-05-237.257.307.187.250.14%0.06%3.59%10,046,50072,797,000103%7.25-0.07%7.230.87%7.140.93%7.000.69%1.01%
2022-05-207.297.447.157.241.26%-0.15%4.16%15,240,400110,510,000169%7.250.71%7.171.46%7.071.25%6.951.33%0.86%
2022-05-197.357.507.077.153.17%-0.69%4.23%20,551,600147,962,000258%7.204.02%7.063.17%6.992.51%6.862.07%0.61%
2022-05-186.857.016.786.931.61%0.12%3.11%8,379,50058,001,000127%6.921.69%6.850.68%6.82-0.06%6.720.87%0.33%
2022-05-176.766.876.716.82-0.29%0.19%2.36%6,489,50044,175,000102%6.810.16%6.800.31%6.820.56%6.660.85%0.17%
2022-05-166.796.876.746.840.59%0.65%3.53%8,165,20055,493,000130%6.800.03%6.78-0.79%6.780.58%6.611.68%-0.05%
2022-05-136.716.906.706.800.00%0.09%4.65%5,796,60039,380,00091%6.790.70%6.830.84%6.741.02%6.501.12%-0.35%