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
2022-08-0923.3123.6822.8523.541.07%1.00%3.82%23,539,600548,671,000102%23.310.94%22.962.15%22.59-0.25%22.670.52%-0.12%
2022-08-0822.4223.8022.3123.292.55%0.87%3.25%25,975,700599,777,000114%23.092.53%22.481.53%22.650.35%22.560.53%-0.14%
2022-08-0521.9222.9321.8022.714.56%0.84%1.21%25,641,300577,446,000113%22.524.75%22.14-1.78%22.57-0.22%22.44-0.25%-0.20%
2022-08-0421.7622.1721.1521.72-0.37%1.03%-3.44%17,100,500367,646,00069%21.50-3.14%22.54-1.14%22.62-0.52%22.49-1.89%-0.14%
2022-08-0321.7022.8421.6821.80-1.80%-1.78%-4.91%23,866,500529,746,00087%22.20-4.48%22.80-0.69%22.74-0.09%22.93-0.54%0.23%
2022-08-0223.0324.0022.1322.20-3.06%-4.47%-3.69%37,541,800872,396,000140%23.242.29%22.961.39%22.761.40%23.05-0.13%0.35%
2022-08-0122.0023.2421.7822.901.24%0.81%-0.78%22,032,500500,509,00078%22.72-0.20%22.650.81%22.440.75%23.080.09%0.48%
2022-07-2922.1623.6621.9122.621.66%-0.62%-1.91%25,365,900577,370,00091%22.761.47%22.461.27%22.28-0.34%23.060.24%0.48%
2022-07-2822.1922.8722.1122.251.46%-0.82%-3.29%21,078,600472,861,00076%22.432.25%22.180.89%22.35-3.29%23.010.13%0.44%
2022-07-2722.0222.1921.8021.93-1.22%-0.04%-4.55%13,134,400288,160,00044%21.94-0.64%21.99-1.84%23.11-0.74%22.980.09%0.42%
2022-07-2621.5222.5021.4822.203.35%0.54%-3.29%20,332,200448,940,00065%22.080.69%22.40-4.56%23.28-0.72%22.960.29%0.35%
2022-07-2522.3022.7121.4221.48-4.75%-2.04%-6.15%21,094,900462,564,00067%21.93-4.13%23.47-1.26%23.45-0.30%22.89-0.07%0.19%
2022-07-2223.2923.9822.0922.55-4.04%-1.41%-1.54%34,515,800789,477,000110%22.87-7.12%23.77-0.50%23.520.26%22.900.38%0.10%
2022-07-2124.0025.7023.4923.500.04%-4.57%2.99%45,883,9001,129,948,000155%24.634.89%23.892.91%23.462.67%22.821.78%-0.02%
2022-07-2023.9423.9423.1823.49-1.47%0.06%4.78%29,094,800683,054,000105%23.480.36%23.211.72%22.851.03%22.420.71%-0.25%
2022-07-1922.2024.3822.0323.847.00%1.91%7.10%44,646,9001,044,445,000169%23.394.95%22.822.44%22.622.34%22.261.15%-0.40%
2022-07-1821.9522.5621.9522.281.50%-0.04%1.24%17,181,000382,967,00068%22.290.94%22.28-0.03%22.10-0.20%22.010.06%-0.61%
2022-07-1522.7122.7121.7121.95-3.30%-0.60%-0.20%22,479,000496,378,00089%22.08-1.41%22.280.96%22.15-0.12%22.00-0.08%-0.63%
2022-07-1421.5023.3821.2022.702.67%1.35%3.13%34,001,900761,549,000138%22.400.42%22.070.04%22.170.93%22.01-0.08%-0.59%
2022-07-1321.7822.9521.7822.115.79%-0.87%0.37%29,372,000655,111,000123%22.304.79%22.060.05%21.970.55%22.03-0.67%-0.40%
2022-07-1222.0022.0020.8820.90-5.90%-1.80%-5.76%22,722,600483,627,00087%21.28-4.97%22.050.09%21.85-0.28%22.18-1.26%-0.22%
2022-07-1121.8823.0721.2122.210.77%-0.83%-1.11%31,847,100713,263,000120%22.400.83%22.031.12%21.910.49%22.46-1.02%0.03%
2022-07-0820.9022.9720.9022.045.71%-0.77%-2.87%41,005,000910,770,000147%22.216.16%21.791.86%21.800.33%22.69-0.83%0.27%
2022-07-0721.4321.4820.7420.85-2.71%-0.35%-8.88%17,057,300356,888,00057%20.92-3.29%21.39-1.75%21.73-1.74%22.88-0.49%0.46%
2022-07-0621.7922.0421.0821.43-0.42%-0.95%-6.80%16,648,300360,179,00055%21.640.20%21.77-1.03%22.12-1.86%22.99-0.80%0.62%
2022-07-0522.2422.2421.0821.52-3.71%-0.33%-7.16%19,920,700430,116,00058%21.59-2.43%22.00-1.83%22.54-1.87%23.18-0.89%0.92%
2022-07-0422.1022.4721.6022.351.13%1.00%-4.44%16,663,600368,726,00044%22.13-0.71%22.41-1.91%22.97-1.46%23.39-0.15%1.35%
2022-07-0122.7622.9021.9522.10-2.56%-0.84%-5.65%20,967,400467,297,00050%22.29-1.83%22.85-1.73%23.30-0.72%23.420.30%1.72%
2022-06-3022.2823.4022.2622.681.16%-0.10%-2.89%24,994,000567,412,00052%22.70-2.45%23.25-1.58%23.470.02%23.351.79%2.33%
2022-06-2923.0023.9922.3522.420.00%-3.66%-2.28%36,252,700843,666,00073%23.27-1.31%23.62-0.33%23.47-0.44%22.941.17%2.37%