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:
特锐德( 300001.SZ 深证)
大小非近期解禁信息:
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
2021-12-0329.5030.0929.3529.880.78%0.29%-2.52%13,392,000398,983,00053%29.790.74%29.63-1.20%30.25-1.55%30.650.02%0.35%
2021-12-0229.3629.8929.2329.650.14%0.25%-3.25%16,574,200490,190,00063%29.58-0.01%29.99-1.61%30.73-0.14%30.65-0.09%0.40%
2021-12-0130.0030.3529.0029.61-1.82%0.10%-3.47%28,445,100841,388,000105%29.58-3.53%30.48-2.62%30.77-0.80%30.67-0.34%0.47%
2021-11-3031.7031.8030.0330.16-4.28%-1.63%-2.01%27,365,800839,058,000106%30.66-2.26%31.300.22%31.02-0.31%30.780.18%0.56%
2021-11-2931.3031.7530.9131.51-0.97%0.45%2.55%22,861,600717,169,00089%31.37-0.98%31.230.59%31.120.49%30.730.06%0.60%
2021-11-2629.9732.5029.8031.825.96%0.44%3.62%41,122,3001,302,746,000150%31.685.69%31.051.10%30.971.37%30.710.74%0.78%
2021-11-2530.3030.5529.5330.03-0.92%0.18%-1.49%17,384,500521,125,00061%29.98-2.39%30.71-0.34%30.55-0.05%30.480.34%0.86%
2021-11-2431.1631.3230.2530.31-3.32%-1.30%-0.23%22,415,400688,363,00075%30.71-1.33%30.810.58%30.560.13%30.380.72%0.89%
2021-11-2330.6731.7730.2531.352.22%0.73%3.93%30,436,900947,305,00098%31.121.93%30.631.20%30.520.71%30.171.06%0.88%
2021-11-2230.4030.8829.9330.671.89%0.45%2.75%25,559,500780,440,00080%30.531.87%30.270.05%30.31-0.51%29.850.79%0.83%
2021-11-1929.9030.3629.6330.10-0.20%0.42%1.64%18,766,700562,536,00059%29.98-0.83%30.26-0.19%30.460.08%29.610.60%0.76%
2021-11-1830.1430.7529.5930.16-0.33%-0.22%2.46%25,273,100763,909,00079%30.23-0.89%30.31-0.98%30.440.61%29.440.57%0.72%
2021-11-1730.9931.2530.1030.26-0.36%-0.77%3.38%25,097,600765,374,00081%30.500.85%30.610.46%30.251.07%29.270.51%0.71%
2021-11-1630.0030.7929.7030.370.76%0.43%4.28%31,766,900960,625,000101%30.24-2.28%30.470.88%29.931.28%29.120.63%0.74%
2021-11-1530.7431.8030.1130.14-0.50%-2.60%4.14%44,346,1001,372,321,000145%30.952.86%30.212.53%29.552.22%28.941.82%0.77%
2021-11-1229.7030.6229.4030.291.61%0.68%6.57%34,795,4001,046,825,000114%30.092.02%29.462.02%28.911.63%28.421.58%0.60%
2021-11-1129.0630.1528.6329.812.09%1.09%6.53%39,725,0001,171,474,000130%29.491.96%28.882.12%28.451.31%27.980.66%0.39%
2021-11-1028.8129.7627.9229.202.93%0.95%5.04%42,033,2001,215,771,000140%28.922.63%28.282.10%28.080.51%27.800.61%0.45%
2021-11-0927.2028.8827.0228.375.54%0.67%2.67%37,266,1001,050,232,000127%28.183.57%27.700.77%27.94-0.21%27.630.50%0.54%
2021-11-0827.4028.1126.8026.88-2.15%-1.22%-2.24%21,787,100592,850,00078%27.21-0.59%27.49-1.95%28.000.60%27.500.18%0.53%
2021-11-0527.1227.9826.6827.47-0.58%0.35%0.09%22,594,200618,474,00083%27.37-1.84%28.03-1.18%27.831.22%27.450.18%0.52%
2021-11-0428.3428.6327.5027.63-2.37%-0.92%0.85%21,502,000599,615,00086%27.89-2.74%28.371.59%27.50-0.20%27.400.41%0.45%
2021-11-0328.3529.4027.8628.30-0.53%-1.29%3.73%28,294,800811,226,000122%28.670.88%27.923.00%27.550.60%27.280.81%0.42%
2021-11-0228.4029.0727.8028.450.07%0.10%5.13%34,605,600983,524,000162%28.425.58%27.110.58%27.391.23%27.060.94%0.37%
2021-11-0125.8028.4625.3228.437.98%5.62%6.04%38,199,2001,028,251,000190%26.923.46%26.95-0.91%27.060.24%26.810.17%0.32%
2021-10-2927.8127.8824.8126.33-5.83%1.20%-1.63%34,849,900906,776,000197%26.02-7.33%27.20-1.49%26.99-0.88%26.77-0.54%0.27%
2021-10-2827.5128.5327.3627.961.64%-0.41%3.90%30,214,600848,296,000217%28.081.34%27.612.23%27.232.00%26.911.25%0.27%
2021-10-2726.6928.3926.6827.513.11%-0.70%3.50%29,551,100818,671,000251%27.704.64%27.013.35%26.702.31%26.581.45%0.11%
2021-10-2626.6426.8826.1126.680.87%0.77%1.84%14,698,700389,153,000146%26.481.46%26.141.06%26.09-0.16%26.200.43%-0.06%
2021-10-2525.4426.6525.3326.450.00%1.36%1.39%13,786,100359,742,000144%26.102.15%25.86-0.12%26.14-0.22%26.090.07%-0.17%