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:
中青宝( 300052.SZ 深证)
板块 :传播与文化产业   
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
2021-11-2634.3034.8532.8033.81-0.27%-0.95%-7.02%48,293,6001,648,425,00063%34.13-4.33%36.30-0.37%36.10-0.27%36.36-0.95%1.31%
2021-11-2537.1837.7533.8833.90-10.79%-4.98%-7.66%75,289,3002,686,133,00097%35.68-5.99%36.43-0.46%36.190.42%36.71-0.94%1.90%
2021-11-2436.6439.8435.9038.001.33%0.13%2.53%91,826,7003,484,964,000122%37.956.94%36.602.72%36.040.64%37.060.76%2.50%
2021-11-2335.0038.1633.6637.504.49%5.67%1.95%86,938,5003,085,251,000109%35.49-2.01%35.640.52%35.82-1.56%36.780.48%2.91%
2021-11-2235.0638.4134.7535.894.00%-0.90%-1.95%69,651,4002,522,546,00088%36.222.92%35.45-1.03%36.38-0.74%36.601.37%3.43%
2021-11-1934.3836.2034.1034.510.09%-1.93%-4.43%62,340,9002,193,741,00075%35.190.54%35.82-2.62%36.65-1.64%36.110.73%3.77%
2021-11-1836.4637.3033.3434.48-7.29%-1.49%-3.81%82,131,4002,874,638,00092%35.00-6.74%36.79-2.66%37.26-2.27%35.851.93%4.53%
2021-11-1736.5039.1836.1037.19-1.30%-0.91%5.75%62,255,5002,336,537,00075%37.53-1.79%37.79-0.68%38.131.26%35.172.61%4.87%
2021-11-1636.6739.6536.0337.680.08%-1.39%9.94%70,130,8002,679,892,00085%38.211.67%38.05-0.55%37.662.38%34.273.37%5.28%
2021-11-1537.6039.3935.5837.65-0.63%0.17%13.56%67,815,2002,548,889,00081%37.59-1.84%38.261.95%36.783.01%33.163.77%5.51%
2021-11-1238.3040.0836.3637.89-4.27%-1.05%18.58%78,836,3003,018,833,00096%38.29-1.06%37.523.72%35.702.52%31.954.93%5.80%
2021-11-1134.9042.6334.3539.5810.74%2.27%29.98%95,499,6003,696,058,000123%38.708.81%36.186.44%34.835.63%30.455.07%5.59%
2021-11-1034.9937.4034.0035.742.32%0.48%23.32%88,554,6003,149,713,000115%35.573.37%33.991.60%32.974.15%28.984.81%5.23%
2021-11-0931.2437.3030.6234.939.12%1.52%26.32%105,601,2003,633,369,000143%34.417.53%33.465.40%31.665.38%27.655.67%4.90%
2021-11-0832.5534.4030.2332.01-2.65%0.03%22.33%92,238,6002,951,542,000126%32.00-5.16%31.743.56%30.044.86%26.174.83%4.64%
2021-11-0531.2237.5030.4032.880.55%-2.55%31.73%120,123,4004,053,018,000180%33.7416.13%30.659.78%28.6510.53%24.968.26%4.65%
2021-11-0428.1032.7027.0032.7020.00%12.55%41.83%98,211,7002,853,425,000144%29.051.79%27.925.33%25.926.46%23.065.37%4.02%
2021-11-0326.8230.8826.8227.253.85%-4.53%24.54%101,986,9002,910,988,000163%28.549.47%26.5110.95%24.358.59%21.886.70%3.54%
2021-11-0226.2027.4024.9526.241.90%0.64%27.95%94,768,8002,470,886,000156%26.074.46%23.899.33%22.426.45%20.515.72%2.87%
2021-11-0123.1925.7523.1925.7519.99%3.17%32.75%107,743,6002,689,241,000191%24.9625.14%21.8513.68%21.066.20%19.406.62%2.23%
2021-10-2918.5121.4618.5121.4620.02%7.59%17.96%81,574,9001,627,092,000137%19.9510.09%19.22-0.79%19.832.50%18.192.84%1.57%
2021-10-2818.6018.9517.6117.88-4.33%-1.31%1.07%48,028,900870,201,00080%18.12-5.30%19.38-3.75%19.351.56%17.691.50%1.14%
2021-10-2719.5919.9818.5318.69-4.40%-2.31%7.24%64,370,8001,231,503,000114%19.13-5.72%20.132.55%19.053.15%17.431.44%0.89%
2021-10-2620.9021.4019.2519.55-10.89%-3.66%13.79%82,927,4001,682,800,000160%20.29-1.69%19.635.64%18.475.49%17.183.07%0.76%
2021-10-2519.4922.8818.5521.9414.69%6.29%31.61%98,772,0002,038,737,000210%20.6416.69%18.5812.29%17.519.67%16.675.01%0.30%
2021-10-2215.6419.1315.6419.1320.01%8.15%20.50%79,899,4001,413,338,000162%17.6910.27%16.556.87%15.975.71%15.881.93%-0.47%
2021-10-2116.0016.6515.6015.942.18%-0.63%2.35%51,995,500834,051,000103%16.043.94%15.483.32%15.101.46%15.570.61%-0.83%
2021-10-2014.8116.2014.6615.604.00%1.08%0.78%58,213,900898,414,000114%15.433.18%14.992.80%14.89-1.83%15.48-0.09%-1.08%
2021-10-1914.3415.5314.1915.003.38%0.29%-3.18%49,580,400741,563,00094%14.964.51%14.58-0.30%15.16-2.16%15.49-0.69%-1.07%
2021-10-1814.1714.6913.6714.510.00%1.38%-6.99%36,728,400525,672,00064%14.31-0.38%14.62-5.30%15.50-1.81%15.600.08%-0.85%