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:
融钰集团( 002622.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
2021-12-034.854.894.764.80-1.23%-0.06%-6.08%17,813,10085,554,00063%4.80-2.42%4.93-0.57%4.94-0.94%5.11-1.37%-0.09%
2021-12-025.025.044.864.86-3.19%-1.26%-6.21%22,169,100109,115,00068%4.92-1.80%4.96-0.36%4.99-0.84%5.18-0.40%0.20%
2021-12-014.875.144.875.023.29%0.16%-3.52%30,738,300154,058,00093%5.011.75%4.98-0.44%5.03-0.65%5.20-0.27%0.35%
2021-11-304.965.034.824.86-2.02%-1.34%-6.84%25,341,800124,831,00074%4.93-1.22%5.00-1.56%5.06-1.63%5.22-0.23%0.47%
2021-11-294.905.084.894.96-2.36%-0.54%-5.14%24,877,500124,074,00074%4.99-2.14%5.08-1.28%5.15-2.04%5.23-0.19%0.58%
2021-11-265.205.225.055.08-2.12%-0.31%-3.03%22,496,200114,632,00067%5.10-1.32%5.14-1.40%5.26-1.13%5.240.04%0.69%
2021-11-255.175.215.105.190.39%0.50%-0.90%21,319,600110,105,00060%5.16-0.17%5.22-1.77%5.320.00%5.24-0.13%0.82%
2021-11-245.215.265.145.17-1.34%-0.06%-1.41%23,344,500120,756,00057%5.17-2.18%5.31-0.95%5.320.17%5.240.23%1.00%
2021-11-235.335.415.215.24-1.69%-0.91%0.15%30,616,400161,901,00076%5.29-2.06%5.360.32%5.310.49%5.230.52%1.05%
2021-11-225.545.605.315.33-1.66%-1.28%2.40%44,842,900242,104,000118%5.400.52%5.351.27%5.281.03%5.210.91%1.03%
2021-11-195.125.655.125.425.24%0.91%5.08%63,425,900340,660,000182%5.373.05%5.282.41%5.231.50%5.161.54%0.96%
2021-11-185.145.355.145.15-0.77%-1.19%1.38%30,156,200157,166,00096%5.210.97%5.150.59%5.15-0.56%5.081.07%0.83%
2021-11-175.065.245.035.192.98%0.54%3.26%33,207,400171,402,000106%5.161.75%5.12-0.06%5.180.39%5.030.99%0.75%
2021-11-165.135.135.025.04-2.14%-0.65%1.27%24,560,400124,607,00081%5.07-1.00%5.13-1.39%5.160.55%4.980.87%0.65%
2021-11-155.155.185.065.150.78%0.51%4.38%28,014,600143,549,00094%5.12-0.62%5.200.41%5.130.79%4.930.90%0.58%
2021-11-125.205.295.095.11-4.13%-0.89%4.50%47,780,100246,345,000161%5.16-1.90%5.181.11%5.091.66%4.891.35%0.55%
2021-11-115.285.485.015.332.70%1.41%10.47%71,943,500378,164,000248%5.264.47%5.125.63%5.015.30%4.831.60%0.55%
2021-11-104.725.194.685.199.96%3.16%9.29%31,534,700158,640,000100%5.036.86%4.853.99%4.762.94%4.750.74%0.67%
2021-11-094.634.774.634.721.29%0.25%0.13%16,562,50077,978,00047%4.712.22%4.660.54%4.620.54%4.710.34%0.67%
2021-11-084.534.664.534.661.08%1.17%-0.81%14,254,60065,651,00040%4.61-1.24%4.640.78%4.59-0.39%4.700.17%0.56%
2021-11-054.694.784.604.61-0.86%-1.16%-1.71%23,448,100109,366,00068%4.660.73%4.600.66%4.61-0.67%4.690.26%0.48%
2021-11-044.504.744.484.652.88%0.43%-0.60%29,372,200135,990,00087%4.633.39%4.57-0.39%4.64-2.17%4.680.24%0.36%
2021-11-034.494.544.414.520.44%0.94%-3.15%18,932,80084,786,00057%4.48-2.04%4.59-1.86%4.75-0.17%4.670.02%0.22%
2021-11-024.584.694.464.50-2.60%-1.55%-3.56%27,116,200123,953,00084%4.57-2.12%4.68-2.66%4.750.11%4.670.19%-0.06%
2021-11-014.724.754.594.62-3.14%-1.07%-0.79%31,434,400146,808,00099%4.67-1.35%4.800.19%4.750.23%4.660.61%-0.83%
2021-10-294.634.944.574.77-1.04%0.76%3.05%51,140,700242,108,000170%4.73-3.25%4.800.50%4.740.59%4.631.34%-1.29%
2021-10-284.935.064.704.822.55%-1.49%5.52%87,126,000426,286,000313%4.894.55%4.774.74%4.714.69%4.572.79%-1.73%
2021-10-274.454.704.434.7010.07%0.43%5.76%47,483,400222,228,000215%4.688.86%4.565.20%4.503.12%4.440.73%-2.08%
2021-10-264.334.374.254.27-1.61%-0.67%-3.22%13,307,60057,203,00062%4.30-0.88%4.33-0.48%4.36-0.95%4.41-0.79%-2.21%
2021-10-254.304.384.264.340.00%0.07%-2.41%11,732,40050,882,00049%4.34-0.41%4.35-0.84%4.410.39%4.45-0.56%-2.18%