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
2021-12-037.337.397.167.29-0.95%0.54%0.55%13,254,80096,110,00095%7.25-2.23%7.350.27%7.280.33%7.25-0.10%-0.30%
2021-12-027.517.557.337.36-1.34%-0.76%1.42%17,209,100127,618,000128%7.420.90%7.331.30%7.250.62%7.260.00%-0.25%
2021-12-017.117.527.117.464.19%1.50%2.80%23,277,100171,093,000174%7.352.91%7.231.72%7.210.88%7.26-0.26%-0.21%
2021-11-307.107.227.037.161.13%0.25%-1.59%11,270,50080,496,00081%7.140.68%7.11-0.36%7.15-0.40%7.28-0.29%-0.11%
2021-11-296.967.226.887.080.28%-0.20%-2.97%12,067,20085,599,00080%7.09-0.09%7.14-0.36%7.17-0.60%7.30-1.08%-0.04%
2021-11-267.247.247.037.06-2.49%-0.56%-4.30%12,390,40087,976,00072%7.10-1.70%7.16-0.84%7.22-0.62%7.38-0.97%0.15%
2021-11-257.217.307.147.241.12%0.24%-2.81%11,288,30081,537,00059%7.220.75%7.22-0.40%7.26-0.66%7.45-0.16%0.41%
2021-11-247.257.287.087.16-1.78%-0.13%-4.03%14,647,800105,007,00072%7.17-1.70%7.25-0.85%7.31-1.02%7.46-0.27%0.48%
2021-11-237.287.377.237.29-0.41%-0.04%-2.55%11,673,40085,133,00056%7.29-0.31%7.32-0.72%7.39-0.05%7.48-0.08%0.56%
2021-11-227.347.417.257.32-0.95%0.05%-2.23%11,944,90087,387,00053%7.32-0.31%7.37-0.74%7.39-1.14%7.490.23%0.62%
2021-11-197.427.427.257.390.68%0.69%-1.07%10,768,10079,025,00047%7.34-1.20%7.420.15%7.47-0.88%7.470.42%0.58%
2021-11-187.617.647.347.34-3.04%-1.18%-1.33%15,799,100117,361,00066%7.43-0.40%7.41-1.21%7.540.04%7.440.41%0.45%
2021-11-177.277.627.217.574.85%1.50%2.17%23,366,400174,278,00099%7.461.47%7.50-1.06%7.540.00%7.410.71%0.23%
2021-11-167.527.527.217.22-4.50%-1.77%-1.86%21,500,900158,026,00094%7.35-3.87%7.58-0.32%7.54-0.15%7.360.44%0.08%
2021-11-158.028.097.527.56-3.08%-1.12%3.21%30,213,800231,017,000139%7.65-0.40%7.610.78%7.551.10%7.330.83%-0.03%
2021-11-127.357.867.357.805.69%1.60%7.36%32,965,700253,092,000156%7.683.20%7.551.38%7.471.87%7.271.57%-0.17%
2021-11-117.517.557.377.38-2.12%-0.79%3.17%20,767,300154,479,000103%7.44-0.16%7.450.98%7.331.03%7.150.58%-0.45%
2021-11-107.387.577.267.541.34%1.19%6.02%20,885,600155,623,000107%7.450.09%7.371.54%7.251.71%7.110.50%-0.60%
2021-11-097.227.607.197.442.76%-0.05%5.13%28,545,800212,493,000152%7.443.65%7.262.44%7.131.78%7.080.58%-0.69%
2021-11-087.027.306.987.241.97%0.81%2.90%19,261,800138,342,000102%7.181.04%7.091.99%7.01-0.19%7.04-0.21%-0.82%
2021-11-056.967.306.907.102.01%-0.11%0.69%24,021,000170,731,000128%7.112.66%6.950.84%7.021.11%7.05-0.90%-0.85%
2021-11-046.847.046.816.961.75%0.52%-2.18%13,931,80096,470,00071%6.922.81%6.89-1.64%6.94-0.16%7.12-1.81%-0.83%
2021-11-036.896.896.646.840.00%1.56%-5.60%16,004,600107,791,00069%6.74-3.70%7.010.11%6.95-0.91%7.25-0.73%-0.66%
2021-11-027.107.196.786.84-4.47%-2.20%-6.29%20,159,600141,005,00091%6.99-2.63%7.000.01%7.02-0.64%7.30-0.65%-0.61%
2021-11-017.027.367.027.164.07%-0.32%-2.55%26,172,000187,985,000123%7.186.49%7.000.84%7.06-0.34%7.35-0.57%-0.60%
2021-10-296.606.936.406.881.03%2.00%-6.89%18,675,100125,962,00087%6.75-3.52%6.94-2.46%7.09-2.75%7.39-1.27%-0.65%
2021-10-287.047.226.806.81-3.68%-2.59%-9.01%15,175,600106,095,00072%6.99-1.87%7.12-1.58%7.29-2.63%7.48-0.91%-0.95%
2021-10-277.037.237.017.070.28%-0.76%-6.39%15,473,100110,235,00072%7.12-0.93%7.23-2.27%7.48-0.64%7.55-0.45%-1.35%
2021-10-267.407.457.037.05-4.73%-1.96%-7.08%23,111,900166,196,000109%7.19-2.60%7.40-3.17%7.53-0.95%7.59-0.68%-1.51%
2021-10-257.557.557.317.400.00%0.23%-3.13%16,376,100120,903,00082%7.38-2.83%7.64-0.37%7.60-0.51%7.64-0.52%-1.60%