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:
上海凯宝( 300039.SZ 深证)
所属成分指数: 中证500
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
2022-12-098.009.197.918.758.16%1.89%16.12%177,032,1001,520,399,000196%8.596.10%8.074.81%7.864.41%7.543.76%1.06%
2022-12-087.808.667.608.092.66%-0.05%11.40%208,498,7001,687,578,000251%8.097.40%7.705.86%7.535.67%7.263.97%0.71%
2022-12-077.137.987.087.8817.09%4.56%12.81%180,258,3001,358,401,000253%7.549.08%7.285.94%7.124.20%6.993.08%0.34%
2022-12-066.907.116.676.73-3.17%-2.59%-0.68%66,094,500456,665,000104%6.910.04%6.871.13%6.83-0.41%6.780.22%0.06%
2022-12-056.997.036.726.951.91%0.64%2.80%61,650,700425,758,00095%6.911.95%6.790.12%6.86-0.02%6.76-0.31%0.10%
2022-12-026.606.936.606.822.40%0.68%0.56%55,314,600374,718,00082%6.771.15%6.78-1.32%6.860.41%6.78-0.63%0.22%
2022-12-016.967.086.516.66-3.06%-0.55%-2.42%67,250,700450,389,00090%6.70-2.76%6.87-0.95%6.840.34%6.83-0.25%0.43%
2022-11-306.957.066.766.87-2.00%-0.25%0.41%59,251,200408,052,00081%6.89-1.81%6.941.12%6.811.32%6.840.04%0.56%
2022-11-296.797.156.797.011.15%-0.06%2.50%77,826,600545,868,000107%7.011.62%6.862.24%6.720.87%6.840.03%0.69%
2022-11-286.867.026.786.931.02%0.41%1.36%71,997,100496,897,00092%6.903.43%6.712.79%6.67-0.58%6.840.63%0.92%
2022-11-256.506.946.316.863.94%2.80%0.97%77,261,600515,555,00090%6.672.55%6.53-0.62%6.70-1.64%6.790.34%1.04%
2022-11-246.426.636.356.604.10%1.43%-2.53%51,489,500335,033,00056%6.512.44%6.57-2.84%6.82-0.76%6.770.28%1.23%
2022-11-236.596.696.236.34-4.23%-0.19%-6.10%55,366,300351,702,00056%6.35-6.01%6.76-2.98%6.87-0.97%6.750.27%1.40%
2022-11-227.017.126.546.62-6.10%-2.04%-1.69%82,703,000558,897,00088%6.76-4.48%6.97-0.66%6.94-0.46%6.730.57%1.50%
2022-11-216.987.276.907.05-0.70%-0.35%5.29%74,075,700524,088,00088%7.080.18%7.020.95%6.971.62%6.700.89%1.49%
2022-11-186.767.366.757.103.80%0.54%6.98%110,223,100778,374,000139%7.062.60%6.950.78%6.861.75%6.641.48%1.43%
2022-11-176.757.076.686.840.59%-0.62%4.59%69,508,900478,437,00095%6.880.56%6.901.73%6.741.08%6.541.05%1.32%
2022-11-166.987.016.736.80-4.09%-0.66%5.07%69,884,100478,373,000100%6.85-1.27%6.781.33%6.671.32%6.471.35%1.24%
2022-11-156.807.286.667.091.87%2.26%11.02%124,771,200865,081,000183%6.935.21%6.692.48%6.582.46%6.392.29%1.25%
2022-11-146.176.966.176.9612.26%5.61%11.48%125,604,800827,792,000203%6.590.75%6.531.81%6.421.68%6.241.86%1.03%
2022-11-116.606.866.186.20-4.62%-5.21%1.16%117,414,100767,966,000224%6.541.73%6.412.76%6.322.67%6.132.22%0.86%
2022-11-106.186.746.146.504.00%1.09%8.41%91,384,800587,642,000205%6.434.21%6.243.40%6.153.05%6.002.03%0.68%
2022-11-095.956.335.916.254.87%1.30%6.35%67,743,400417,981,000164%6.174.51%6.042.60%5.971.08%5.881.22%0.57%
2022-11-085.876.005.765.961.53%0.95%2.65%37,434,600221,030,00097%5.900.39%5.880.44%5.910.56%5.810.50%0.50%
2022-11-075.865.945.825.87-0.34%-0.19%1.61%27,027,900158,956,00074%5.880.34%5.86-0.90%5.870.60%5.780.33%0.47%
2022-11-045.815.965.765.891.20%0.49%2.29%35,614,400208,746,000100%5.860.45%5.910.63%5.840.43%5.760.31%0.48%
2022-11-035.835.935.785.82-2.18%-0.26%1.39%37,045,800216,148,000110%5.84-2.28%5.870.70%5.810.29%5.740.33%0.51%
2022-11-025.726.135.685.953.30%-0.35%4.00%73,605,700439,534,000236%5.974.46%5.832.42%5.801.83%5.721.36%0.54%
2022-11-015.725.845.565.760.88%0.77%2.06%37,151,100212,341,000136%5.720.99%5.69-0.26%5.690.69%5.640.11%0.48%
2022-10-315.655.815.505.710.00%0.88%1.28%34,670,500196,249,000125%5.66-0.77%5.710.30%5.650.23%5.640.18%0.65%