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:
鼎汉技术( 300011.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
2022-06-246.116.156.086.09-0.16%-0.33%1.08%5,452,50033,314,00087%6.111.28%6.060.07%6.080.35%6.030.20%-0.05%
2022-06-235.966.115.946.102.35%1.11%1.45%6,599,90039,817,000104%6.03-0.10%6.06-0.46%6.060.15%6.010.13%-0.03%
2022-06-226.106.145.965.96-2.30%-1.31%-0.75%5,577,80033,683,00087%6.04-0.95%6.080.23%6.050.08%6.01-0.25%0.00%
2022-06-216.136.176.036.10-0.49%0.05%1.33%5,589,00034,078,00080%6.10-0.13%6.070.55%6.040.65%6.02-0.08%0.10%
2022-06-206.006.146.006.131.66%0.41%1.74%7,901,20048,236,000105%6.111.87%6.040.57%6.000.49%6.03-0.28%0.15%
2022-06-175.956.055.916.031.01%0.62%-0.20%5,703,70034,182,00071%5.990.07%6.000.57%5.970.07%6.04-0.36%0.24%
2022-06-165.916.065.905.970.67%-0.32%-1.55%6,358,70038,082,00073%5.99-0.50%5.970.07%5.970.08%6.06-0.23%0.36%
2022-06-156.046.095.935.93-1.33%-1.48%-2.44%7,616,40045,845,00079%6.022.10%5.960.37%5.97-0.58%6.08-0.31%0.48%
2022-06-145.956.015.786.010.33%1.95%-1.43%7,085,50041,766,00061%5.90-1.36%5.94-0.47%6.00-0.71%6.100.25%0.69%
2022-06-135.966.035.925.990.17%0.23%-1.51%5,338,40031,904,00044%5.980.08%5.97-1.06%6.04-0.74%6.080.46%0.71%
2022-06-105.896.025.875.981.18%0.15%-1.22%5,451,40032,552,00042%5.970.12%6.03-0.56%6.09-0.52%6.050.40%0.71%
2022-06-096.066.085.885.91-2.80%-0.91%-1.99%7,827,40046,681,00059%5.96-2.39%6.07-1.12%6.12-0.33%6.030.45%0.68%
2022-06-086.156.305.956.08-0.49%-0.49%1.28%11,840,30072,346,00093%6.110.16%6.14-0.37%6.14-0.10%6.000.72%0.63%
2022-06-076.216.236.036.11-1.13%0.16%2.52%10,405,40063,469,00082%6.10-1.61%6.160.02%6.150.71%5.960.40%0.58%
2022-06-066.186.296.166.180.00%-0.32%4.11%11,037,40068,431,00090%6.200.41%6.160.24%6.101.14%5.940.64%0.58%
2022-06-026.126.246.066.181.15%0.08%4.78%11,917,60073,589,00099%6.180.90%6.141.25%6.031.12%5.900.80%0.57%
2022-06-016.136.266.016.11-1.13%-0.16%4.43%16,409,100100,419,000139%6.12-0.42%6.071.56%5.971.50%5.850.93%0.49%
2022-05-315.926.335.826.184.04%0.55%6.61%24,399,100149,955,000222%6.154.68%5.983.54%5.883.00%5.801.81%0.40%
2022-05-305.825.975.715.943.13%1.18%4.32%14,044,20082,458,000142%5.871.75%5.771.96%5.710.55%5.690.49%0.23%
2022-05-275.695.905.655.761.59%-0.17%1.66%13,328,70076,907,000136%5.773.13%5.661.14%5.680.32%5.670.44%0.13%
2022-05-265.615.675.475.671.25%1.34%0.51%7,845,90043,899,00082%5.600.99%5.60-1.06%5.66-0.09%5.640.14%-0.06%
2022-05-255.515.615.465.602.00%1.08%-0.59%7,946,80044,022,00081%5.54-1.69%5.66-0.91%5.66-0.33%5.63-0.14%-0.38%
2022-05-245.815.825.485.49-5.51%-2.57%-2.68%11,932,60067,237,000116%5.64-2.63%5.71-0.09%5.680.12%5.640.27%-0.75%
2022-05-235.755.845.725.811.04%0.40%3.27%9,061,30052,434,00092%5.791.03%5.710.76%5.680.35%5.630.45%-1.25%
2022-05-205.705.795.655.751.23%0.38%2.66%8,829,80050,573,00090%5.731.76%5.670.80%5.660.57%5.600.50%-1.75%
2022-05-195.575.705.505.680.71%0.91%1.92%9,370,20052,749,00092%5.63-0.50%5.63-0.32%5.620.39%5.570.00%-2.12%
2022-05-185.605.725.565.640.71%-0.30%1.20%9,366,80052,986,00091%5.661.18%5.640.55%5.60-0.02%5.570.00%-2.45%
2022-05-175.735.735.495.60-2.27%0.16%0.48%9,918,50055,450,00089%5.59-1.52%5.610.43%5.600.34%5.570.11%-2.65%
2022-05-165.595.765.595.732.50%0.93%2.93%11,840,00067,211,00094%5.682.33%5.590.14%5.580.67%5.57-0.52%-2.97%
2022-05-135.595.635.475.590.00%0.76%-0.11%8,630,30047,881,00065%5.550.71%5.580.36%5.550.38%5.60-1.41%-3.14%