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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2021-11-267.368.217.287.337.16%-5.21%1.73%343,737,7002,658,215,000174%7.7311.09%7.405.93%7.243.68%7.212.03%1.78%
2021-11-257.187.226.786.84-5.66%-1.74%-3.14%153,470,6001,068,299,00076%6.96-2.52%6.980.00%6.98-0.84%7.060.66%1.88%
2021-11-246.997.346.937.253.87%1.53%3.34%188,829,2001,348,515,00099%7.144.63%6.980.82%7.04-1.18%7.021.02%1.93%
2021-11-236.737.006.646.981.45%2.27%0.50%163,789,0001,117,844,00086%6.83-1.90%6.93-2.01%7.13-0.90%6.950.57%1.99%
2021-11-226.987.106.846.880.00%-1.11%-0.38%145,802,7001,014,420,00081%6.96-0.54%7.07-2.34%7.190.21%6.911.08%2.08%
2021-11-197.007.186.856.88-1.43%-1.64%0.70%177,099,2001,238,830,00099%7.00-2.60%7.24-0.62%7.180.77%6.831.71%2.39%
2021-11-187.467.656.816.98-6.06%-2.81%3.92%256,704,1001,843,769,000150%7.18-4.21%7.280.89%7.121.80%6.721.70%2.82%
2021-11-177.347.767.237.43-0.93%-0.91%12.49%219,351,8001,644,661,000154%7.504.14%7.223.56%6.993.58%6.612.90%2.72%
2021-11-166.878.126.707.506.99%4.17%16.84%258,434,1001,860,655,000200%7.203.57%6.974.40%6.753.86%6.423.13%2.50%
2021-11-156.677.256.657.015.26%0.83%12.63%210,724,4001,464,892,000193%6.953.98%6.684.56%6.503.54%6.223.05%2.18%
2021-11-126.226.956.196.667.42%-0.39%10.26%192,385,8001,286,242,000205%6.698.66%6.394.43%6.283.79%6.042.98%1.83%
2021-11-116.056.335.996.201.47%0.76%5.71%113,711,500699,699,000137%6.150.33%6.120.02%6.051.19%5.871.19%1.47%
2021-11-106.076.325.966.112.17%-0.38%5.42%123,764,600759,079,000168%6.131.41%6.111.88%5.981.82%5.801.63%1.27%
2021-11-096.156.215.985.98-2.61%-1.12%4.86%100,927,900610,458,000157%6.05-1.51%6.001.51%5.871.42%5.701.46%1.03%
2021-11-086.076.375.966.141.15%-0.02%9.23%165,580,8001,016,773,000302%6.144.99%5.914.66%5.794.31%5.624.13%0.80%
2021-11-055.306.265.276.0713.46%3.78%12.45%183,694,8001,074,351,000435%5.8510.15%5.658.07%5.557.39%5.406.05%0.30%
2021-11-045.195.375.185.352.29%0.75%5.11%43,398,700230,451,000151%5.311.28%5.231.36%5.171.51%5.090.71%-0.39%
2021-11-035.045.365.045.233.77%-0.25%3.48%53,858,000282,387,000199%5.243.76%5.162.14%5.091.72%5.050.70%-0.54%
2021-11-025.115.134.985.04-1.75%-0.26%0.42%25,455,700128,618,00093%5.05-0.90%5.050.92%5.010.32%5.02-0.10%-0.74%
2021-11-015.025.165.005.132.40%0.61%2.11%33,165,900169,105,000117%5.102.33%5.001.11%4.990.71%5.02-0.46%-0.87%
2021-10-294.875.064.865.012.87%0.54%-0.73%26,262,400130,858,00078%4.982.17%4.950.20%4.96-0.22%5.05-0.67%-1.14%
2021-10-284.954.954.834.87-1.81%-0.14%-4.15%21,237,400103,579,00062%4.88-1.89%4.94-0.60%4.97-0.78%5.08-0.78%-1.16%
2021-10-274.925.064.904.960.61%-0.22%-3.14%25,793,700128,225,00078%4.970.20%4.97-0.48%5.01-0.52%5.12-0.74%-1.20%
2021-10-264.955.014.934.93-1.20%-0.62%-4.44%19,457,20096,524,00059%4.96-0.16%4.99-0.72%5.03-0.40%5.16-0.81%-1.17%
2021-10-255.055.084.914.99-0.20%0.42%-4.06%24,379,500121,146,00073%4.97-1.33%5.03-0.63%5.05-0.92%5.20-0.88%-1.18%
2021-10-225.075.085.005.00-2.15%-0.71%-4.71%25,448,000128,168,00079%5.04-0.81%5.06-0.24%5.10-0.93%5.25-0.85%-1.20%
2021-10-215.135.145.035.11-1.16%0.65%-3.44%25,288,000128,392,00080%5.080.26%5.07-0.74%5.15-0.85%5.29-0.77%-1.22%
2021-10-205.085.185.005.171.97%2.09%-3.06%46,251,000234,217,000146%5.06-0.30%5.11-1.47%5.19-1.41%5.33-1.35%-1.25%
2021-10-195.155.155.065.07-1.55%-0.18%-6.22%40,041,500203,369,000134%5.08-1.46%5.19-1.80%5.26-1.75%5.41-1.42%-1.23%
2021-10-185.465.475.015.150.00%-0.08%-6.09%77,533,400399,593,000278%5.15-7.04%5.28-5.05%5.36-4.08%5.48-3.13%-1.14%