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
2022-06-243.173.243.153.16-0.32%-0.82%1.61%9,144,60029,136,00090%3.191.47%3.160.35%3.150.32%3.110.42%0.12%
2022-06-233.163.173.093.172.26%0.96%2.36%9,167,90028,785,00092%3.14-0.13%3.150.19%3.140.32%3.100.32%0.06%
2022-06-223.183.183.103.10-1.59%-1.40%0.42%7,179,30022,572,00073%3.14-0.35%3.140.10%3.130.32%3.090.23%0.01%
2022-06-213.173.183.123.150.32%-0.16%2.27%10,003,10031,559,000101%3.160.86%3.140.58%3.120.91%3.080.16%-0.01%
2022-06-203.133.183.083.140.64%0.38%2.11%12,940,30040,475,000133%3.13-0.22%3.120.45%3.090.52%3.080.00%-0.04%
2022-06-173.163.203.093.120.65%-0.48%1.46%14,183,80044,468,000153%3.141.39%3.111.54%3.080.82%3.080.29%-0.02%
2022-06-163.053.123.053.101.31%0.26%1.11%11,260,90034,818,000134%3.090.13%3.060.63%3.050.56%3.070.03%-0.03%
2022-06-153.053.143.043.060.99%-0.91%-0.16%13,427,40041,465,000167%3.093.56%3.041.10%3.030.46%3.070.13%-0.01%
2022-06-143.023.042.923.03-0.33%1.61%-1.01%9,888,50029,483,000132%2.98-1.52%3.01-0.50%3.02-0.95%3.06-0.33%0.00%
2022-06-133.013.053.003.040.66%0.40%-1.01%5,927,10017,948,00084%3.030.10%3.02-0.36%3.05-0.88%3.07-0.10%0.05%
2022-06-102.963.062.963.020.67%-0.17%-1.76%6,693,90020,251,00096%3.030.37%3.03-0.85%3.08-0.32%3.07-0.13%0.08%
2022-06-093.083.082.983.00-1.96%-0.46%-2.53%8,301,10025,021,000120%3.01-1.44%3.06-1.61%3.09-0.64%3.08-0.16%0.13%
2022-06-083.103.123.013.06-1.29%0.07%-0.75%8,332,90025,478,000124%3.06-1.67%3.11-0.48%3.11-0.19%3.08-0.03%0.17%
2022-06-073.173.193.083.10-2.21%-0.32%0.52%7,498,60023,320,000112%3.11-1.46%3.120.06%3.110.42%3.08-0.10%0.21%
2022-06-063.133.183.123.172.59%0.44%2.69%8,735,50027,571,000136%3.162.27%3.121.10%3.100.85%3.090.20%0.29%
2022-06-023.133.133.063.09-0.32%0.13%0.29%4,514,30013,929,00069%3.09-0.61%3.090.42%3.070.10%3.080.16%0.36%
2022-06-013.073.143.053.100.98%-0.16%0.78%7,441,90023,106,000111%3.111.24%3.080.69%3.070.46%3.080.26%0.39%
2022-05-313.073.113.043.070.33%0.10%0.07%5,486,20016,825,00081%3.070.69%3.050.00%3.06-0.10%3.070.23%0.45%
2022-05-303.053.073.023.060.66%0.46%-0.03%6,407,60019,519,00095%3.05-0.16%3.05-0.03%3.06-0.62%3.060.20%0.50%
2022-05-273.063.103.013.04-0.65%-0.36%-0.49%4,958,00015,125,00074%3.05-0.46%3.06-0.26%3.08-0.36%3.060.16%0.61%
2022-05-263.103.113.033.06-0.65%-0.16%0.33%5,927,60018,166,00089%3.070.53%3.06-0.75%3.090.20%3.050.33%0.65%
2022-05-252.993.092.983.082.67%1.02%1.32%6,899,40021,038,000101%3.05-0.72%3.09-0.61%3.080.13%3.040.30%0.60%
2022-05-243.193.202.993.00-5.36%-2.31%-1.02%9,255,80028,428,000130%3.07-2.69%3.110.23%3.080.46%3.030.40%0.54%
2022-05-233.193.193.133.170.96%0.44%5.00%5,595,20017,660,00077%3.161.54%3.101.21%3.060.96%3.020.70%0.44%
2022-05-203.113.143.073.142.61%1.03%4.74%8,650,80026,888,000116%3.112.37%3.061.49%3.041.00%3.000.84%0.23%
2022-05-192.993.072.963.060.99%0.79%2.93%6,707,40020,365,00092%3.040.17%3.020.53%3.010.50%2.970.47%0.03%
2022-05-182.993.072.993.031.68%-0.03%2.40%7,723,10023,410,000104%3.032.36%3.000.71%2.990.40%2.960.89%-0.13%
2022-05-173.003.002.932.98-0.33%0.64%1.60%4,484,00013,278,00056%2.96-0.90%2.980.00%2.98-0.24%2.930.72%-0.41%
2022-05-162.983.032.952.990.34%0.07%2.68%6,273,20018,744,00076%2.990.20%2.980.00%2.990.54%2.911.25%-0.67%
2022-05-133.003.032.952.980.00%-0.07%3.62%5,382,00016,051,00063%2.980.44%2.98-0.20%2.970.64%2.880.56%-1.05%