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:
ST三五( 300051.SZ 深证)
板块 :计算机应用服务   
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
2022-09-285.705.815.555.60-2.78%-0.80%-5.10%2,988,50016,869,00080%5.65-0.69%5.65-0.95%5.73-0.92%5.90-1.85%-0.84%
2022-09-275.625.775.605.762.86%1.34%-4.19%2,132,00012,118,00050%5.681.01%5.70-1.23%5.79-0.99%6.01-0.61%-0.69%
2022-09-265.705.745.555.60-1.75%-0.48%-7.42%2,970,40016,713,00064%5.63-2.51%5.77-1.62%5.84-0.58%6.05-0.71%-0.61%
2022-09-235.925.925.655.70-3.39%-1.25%-6.43%3,734,30021,555,00082%5.77-2.78%5.87-1.44%5.88-1.06%6.09-0.94%-0.54%
2022-09-225.986.055.885.90-1.67%-0.62%-4.07%2,665,00015,823,00058%5.94-0.29%5.950.88%5.94-1.25%6.15-0.66%-0.41%
2022-09-216.026.025.876.00-0.33%0.77%-3.09%2,049,30012,201,00043%5.95-0.20%5.90-0.64%6.02-1.80%6.19-0.63%-0.31%
2022-09-205.856.025.856.024.15%0.91%-3.37%3,676,60021,933,00071%5.972.49%5.94-1.61%6.13-0.58%6.23-1.14%-0.23%
2022-09-195.855.935.765.78-2.53%-0.70%-8.28%4,192,90024,407,00071%5.82-3.53%6.04-3.05%6.16-0.96%6.30-1.05%-0.06%
2022-09-166.146.195.925.93-3.89%-1.72%-6.89%4,287,60025,870,00067%6.03-2.20%6.23-0.62%6.22-0.89%6.37-0.44%0.11%
2022-09-156.316.406.086.17-2.83%0.00%-3.55%6,858,20042,317,000102%6.17-3.40%6.27-0.49%6.28-0.98%6.40-0.39%0.20%
2022-09-146.196.536.186.351.11%-0.58%-1.12%7,556,60048,264,000110%6.392.83%6.300.40%6.34-0.17%6.42-0.31%0.31%
2022-09-136.216.336.106.280.80%1.11%-2.51%4,593,00028,525,00056%6.21-0.08%6.27-1.37%6.35-1.49%6.440.12%0.57%
2022-09-096.286.356.116.23-0.48%0.23%-3.17%3,516,10021,856,00043%6.22-2.43%6.36-1.04%6.45-0.62%6.430.06%0.57%
2022-09-086.476.516.266.26-2.49%-1.74%-2.64%4,860,30030,965,00061%6.37-1.47%6.43-1.32%6.490.06%6.430.30%0.58%
2022-09-076.436.556.386.42-0.47%-0.71%0.14%4,177,90027,016,00054%6.470.34%6.51-0.03%6.480.23%6.410.34%0.56%
2022-09-066.596.606.386.45-1.38%0.09%0.95%5,745,00037,021,00074%6.44-2.10%6.510.31%6.47-0.17%6.390.24%0.56%
2022-09-056.786.806.506.54-0.76%-0.64%2.60%8,257,20054,346,000113%6.581.29%6.490.82%6.480.79%6.370.57%0.56%
2022-09-026.366.606.306.593.78%1.42%3.98%10,356,20067,298,000150%6.501.40%6.44-0.16%6.430.64%6.340.60%0.55%
2022-09-016.136.606.136.352.09%-0.91%0.79%8,796,20056,363,000139%6.41-0.05%6.450.62%6.390.69%6.300.49%0.56%
2022-08-316.506.646.226.22-4.89%-2.98%-0.78%10,403,30066,694,000178%6.41-1.32%6.410.64%6.340.84%6.270.72%0.57%
2022-08-306.256.746.246.546.00%0.66%5.08%17,364,600112,810,000325%6.505.88%6.375.01%6.293.34%6.222.20%0.60%
2022-08-296.056.265.916.172.32%0.55%1.31%5,422,10033,272,000125%6.141.37%6.070.22%6.090.18%6.090.13%0.48%
2022-08-266.046.155.996.030.84%-0.38%-0.85%2,915,90017,650,00064%6.051.22%6.05-0.33%6.08-0.34%6.080.20%0.52%
2022-08-256.076.105.905.98-0.99%0.00%-1.48%3,921,20023,447,00085%5.98-2.16%6.07-0.72%6.10-0.31%6.070.12%0.48%
2022-08-246.126.216.036.04-0.98%-1.18%-0.38%4,779,40029,212,000107%6.11-0.28%6.12-0.26%6.12-0.02%6.060.31%0.40%
2022-08-236.106.226.076.10-0.97%-0.47%0.93%3,099,10018,995,00073%6.130.30%6.130.31%6.120.39%6.040.23%0.30%
2022-08-226.006.185.906.161.65%0.80%2.16%3,272,90020,001,00075%6.11-0.68%6.11-0.03%6.090.13%6.030.53%0.22%
2022-08-196.096.266.056.06-0.66%-1.51%1.03%4,238,00026,075,00092%6.151.27%6.120.71%6.090.56%6.000.60%0.09%
2022-08-186.106.156.026.10-0.81%0.39%2.31%4,026,10024,461,00089%6.08-0.69%6.070.02%6.050.47%5.960.62%-0.06%
2022-08-176.076.206.036.150.00%0.52%3.80%6,562,90040,151,000150%6.121.70%6.070.93%6.020.85%5.931.02%-0.25%