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
2022-06-2417.7918.1817.5517.930.56%0.62%3.38%26,679,200475,424,000108%17.822.49%17.511.15%17.420.92%17.340.65%0.54%
2022-06-2317.0017.8716.7217.834.82%2.55%3.48%33,432,900581,310,000140%17.390.31%17.310.23%17.270.51%17.230.60%0.52%
2022-06-2217.0817.6516.9917.01-0.35%-1.87%-0.69%24,407,500423,076,000110%17.331.29%17.270.64%17.180.29%17.130.48%0.51%
2022-06-2117.3617.3716.8217.07-0.99%-0.25%0.13%16,294,700278,850,00073%17.11-1.17%17.160.18%17.130.02%17.050.17%0.52%
2022-06-2017.3017.5417.1517.240.76%-0.44%1.29%20,215,600350,055,00088%17.321.67%17.130.36%17.13-0.83%17.020.04%0.57%
2022-06-1716.7617.2516.7017.110.71%0.46%0.56%18,635,800317,411,00075%17.030.10%17.07-0.15%17.270.40%17.010.22%0.69%
2022-06-1616.9417.2716.8316.990.24%-0.15%0.08%17,053,100290,151,00066%17.02-0.69%17.09-1.54%17.200.63%16.980.51%0.79%
2022-06-1517.2017.5716.9216.95-1.97%-1.07%0.36%24,171,900414,141,00088%17.130.15%17.360.61%17.090.62%16.890.65%0.85%
2022-06-1417.3817.4116.7817.29-1.76%1.06%3.03%26,748,900457,629,00094%17.11-3.02%17.261.07%16.990.33%16.780.58%0.91%
2022-06-1316.2718.3616.2517.606.28%-0.23%5.48%43,998,100776,167,000168%17.647.33%17.074.10%16.931.23%16.691.48%0.89%
2022-06-1016.1316.6116.0616.562.67%0.75%0.72%15,878,100260,968,00063%16.441.44%16.40-1.06%16.73-0.19%16.440.45%0.81%
2022-06-0916.5616.5616.0016.13-2.71%-0.45%-1.46%17,106,700277,188,00064%16.20-1.97%16.58-1.86%16.760.23%16.370.53%0.87%
2022-06-0816.6516.8716.2116.58-1.31%0.31%1.83%21,522,000355,734,00079%16.53-1.89%16.89-0.14%16.720.58%16.280.57%0.92%
2022-06-0717.3317.3316.6216.80-3.00%-0.28%3.77%26,893,500453,097,000100%16.85-1.76%16.911.12%16.620.87%16.190.63%0.99%
2022-06-0616.8417.3416.8317.324.15%0.99%7.66%33,977,200582,723,000128%17.152.63%16.732.06%16.481.73%16.091.28%1.12%
2022-06-0216.4616.9416.3216.630.97%-0.48%4.70%31,292,900522,945,000119%16.712.25%16.391.64%16.201.32%15.881.17%1.17%
2022-06-0116.1816.8815.8816.470.98%0.77%4.90%36,736,700600,417,000145%16.341.25%16.121.54%15.991.45%15.701.19%1.13%
2022-05-3115.6016.6715.4616.315.02%1.03%5.12%34,540,100557,593,000142%16.144.36%15.881.21%15.761.15%15.521.17%1.14%
2022-05-3015.5015.6015.3015.530.45%0.39%1.26%13,403,300207,329,00058%15.47-1.35%15.690.31%15.58-0.42%15.340.47%1.10%
2022-05-2715.8916.1315.3615.46-2.34%-1.40%1.28%18,606,000291,748,00082%15.68-0.72%15.640.40%15.650.42%15.270.61%1.18%
2022-05-2615.6616.1415.3415.83-0.75%0.23%4.34%29,671,600468,633,000138%15.792.16%15.58-0.05%15.581.14%15.171.06%1.13%
2022-05-2514.9116.1014.8015.956.69%3.17%6.24%29,752,000459,980,000148%15.460.00%15.590.24%15.410.88%15.011.04%1.01%
2022-05-2415.8216.0714.8814.95-5.80%-3.30%0.62%24,926,500385,357,000132%15.46-2.27%15.551.18%15.271.21%14.861.24%0.88%
2022-05-2316.1016.1815.5015.872.39%0.32%8.14%29,408,300465,213,000170%15.823.20%15.372.59%15.092.28%14.681.91%0.66%
2022-05-2014.9815.6014.9415.503.82%1.12%7.63%26,434,100405,203,000168%15.333.93%14.982.44%14.751.90%14.401.85%0.37%
2022-05-1914.4014.9514.4014.931.70%1.23%5.59%19,966,000294,483,000134%14.75-0.26%14.621.12%14.480.96%14.140.76%0.07%
2022-05-1814.6015.1714.4914.682.51%-0.73%4.61%24,598,200363,747,000173%14.794.35%14.462.29%14.341.54%14.031.25%-0.09%
2022-05-1713.9714.3913.9014.322.51%1.05%3.32%14,856,300210,536,000106%14.170.16%14.140.18%14.120.89%13.860.79%-0.32%
2022-05-1614.2614.5013.9213.97-0.85%-1.26%1.59%12,300,300174,029,00084%14.150.53%14.110.07%14.000.73%13.751.33%-0.59%
2022-05-1314.3914.4313.9114.090.00%0.11%3.82%11,040,300155,377,00066%14.07-0.22%14.101.14%13.901.03%13.570.12%-1.16%