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:
萃华珠宝( 002731.SZ 深证)
板块 :金属制品   
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
2021-09-176.346.426.206.27-1.42%-0.25%-1.04%3,899,30024,510,00098%6.29-2.27%6.37-0.55%6.37-0.27%6.340.19%0.43%
2021-09-166.366.516.326.360.00%-1.12%0.57%5,094,10032,765,000134%6.431.07%6.400.49%6.390.36%6.320.56%0.43%
2021-09-156.376.436.326.360.47%-0.06%1.13%2,875,00018,297,00080%6.36-0.41%6.37-0.08%6.360.25%6.290.32%0.39%
2021-09-146.396.486.306.33-1.40%-0.94%0.97%4,030,40025,753,000113%6.390.49%6.380.32%6.350.38%6.270.43%0.39%
2021-09-136.336.446.266.420.94%0.96%2.85%5,096,40032,408,000147%6.36-0.36%6.360.36%6.320.45%6.240.52%0.39%
2021-09-106.316.476.306.360.47%-0.34%2.42%5,872,90037,479,000178%6.381.09%6.330.94%6.301.04%6.210.83%0.37%
2021-09-096.286.366.266.330.32%0.27%2.78%3,773,10023,819,000111%6.310.41%6.270.71%6.230.86%6.160.51%0.37%
2021-09-086.206.346.166.312.10%0.37%2.97%4,663,80029,322,000143%6.291.85%6.231.32%6.180.87%6.130.57%0.32%
2021-09-076.146.196.126.180.32%0.11%1.43%2,082,20012,854,00067%6.170.41%6.150.61%6.130.16%6.090.18%0.30%
2021-09-066.176.176.116.160.49%0.20%1.28%1,806,80011,109,00058%6.150.26%6.110.07%6.120.08%6.080.17%0.31%
2021-09-036.116.166.086.130.33%-0.03%0.96%3,118,30019,122,000101%6.131.12%6.110.12%6.110.15%6.070.23%0.32%
2021-09-026.096.116.016.110.33%0.76%0.86%2,726,20016,533,00094%6.06-0.96%6.10-0.25%6.100.18%6.060.17%0.33%
2021-09-016.156.196.066.09-0.98%-0.54%0.69%3,049,50018,673,000107%6.120.18%6.120.21%6.090.30%6.050.32%0.35%
2021-08-316.096.166.046.150.82%0.62%2.01%3,031,70018,531,000113%6.11-0.02%6.100.43%6.070.25%6.030.38%0.33%
2021-08-306.136.176.006.10-0.33%-0.21%1.57%3,679,00022,491,000143%6.110.33%6.080.46%6.060.41%6.010.35%0.30%
2021-08-276.016.186.006.122.51%0.44%2.26%6,709,70040,884,000287%6.091.87%6.050.99%6.030.95%5.990.78%0.29%
2021-08-266.026.025.955.97-0.67%-0.18%0.52%2,484,70014,861,000135%5.98-0.32%5.990.07%5.980.18%5.940.10%0.24%
2021-08-255.986.055.946.010.50%0.17%1.30%2,696,90016,182,000153%6.000.18%5.990.49%5.960.51%5.930.29%0.27%
2021-08-245.946.055.945.980.17%-0.15%1.08%1,697,30010,165,00099%5.990.44%5.960.32%5.930.44%5.920.29%0.27%
2021-08-235.916.025.885.970.84%0.12%1.20%1,737,50010,360,000103%5.961.02%5.940.56%5.910.15%5.900.34%0.22%
2021-08-205.955.955.845.92-0.50%0.29%0.70%1,195,8007,059,00071%5.90-0.59%5.910.22%5.900.02%5.880.31%0.14%
2021-08-195.875.985.875.951.19%0.20%1.52%2,331,90013,847,000136%5.941.45%5.890.22%5.900.03%5.860.31%0.04%
2021-08-185.845.885.785.881.03%0.46%0.63%1,419,7008,309,00084%5.85-0.24%5.88-0.24%5.90-0.03%5.840.15%-0.05%
2021-08-175.935.955.785.82-1.85%-0.80%-0.24%2,061,50012,095,000117%5.87-0.95%5.89-0.49%5.900.15%5.830.10%-0.13%
2021-08-165.915.995.875.930.51%0.12%1.75%1,421,7008,421,00082%5.920.39%5.920.31%5.890.51%5.830.21%-0.17%
2021-08-135.965.965.865.90-0.67%0.00%1.44%1,453,8008,577,00082%5.90-0.64%5.900.46%5.860.62%5.820.29%-0.24%
2021-08-125.875.985.865.940.85%0.03%2.43%1,790,70010,634,000100%5.941.02%5.881.00%5.820.52%5.800.38%-0.33%
2021-08-115.825.925.815.891.20%0.20%1.96%2,145,40012,610,000120%5.881.29%5.821.15%5.790.42%5.780.35%-0.43%
2021-08-105.815.835.775.820.52%0.29%1.09%1,482,7008,604,00081%5.800.89%5.750.00%5.77-0.07%5.76-0.23%-0.56%
2021-08-095.715.805.695.790.00%0.66%0.35%1,483,2008,531,00078%5.750.72%5.75-0.19%5.77-0.10%5.77-0.48%-0.58%