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:
银之杰( 300085.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
2022-09-289.039.078.798.79-2.66%-1.42%-5.93%3,353,80029,905,00080%8.92-0.39%8.94-1.22%9.11-0.77%9.34-0.84%-0.60%
2022-09-278.809.068.809.032.15%0.87%-4.17%2,368,10021,200,00056%8.95-0.03%9.05-1.61%9.18-0.41%9.42-0.93%-0.53%
2022-09-269.079.108.808.84-2.96%-1.28%-7.05%4,254,00038,096,00096%8.96-2.89%9.20-1.21%9.22-0.63%9.51-1.02%-0.41%
2022-09-239.489.489.089.11-3.60%-1.20%-5.19%3,829,60035,313,00087%9.22-2.71%9.31-0.17%9.28-1.42%9.61-0.49%-0.34%
2022-09-229.339.579.309.450.53%-0.30%-2.13%3,449,90032,698,00081%9.482.34%9.330.95%9.41-1.16%9.66-0.37%-0.33%
2022-09-219.239.458.989.401.84%1.50%-3.01%4,241,60039,282,00092%9.260.22%9.24-2.15%9.52-1.05%9.69-0.63%-0.40%
2022-09-209.219.379.189.230.98%-0.12%-5.36%2,536,60023,441,00057%9.240.17%9.44-1.99%9.62-1.19%9.75-0.46%-0.40%
2022-09-199.549.709.059.14-4.69%-0.92%-6.72%5,737,80052,933,000128%9.23-5.94%9.64-2.29%9.74-1.65%9.80-1.05%-0.40%
2022-09-169.8010.009.599.59-2.54%-2.22%-3.15%4,863,50047,702,000118%9.81-1.15%9.86-0.82%9.90-0.02%9.90-0.15%-0.38%
2022-09-159.9310.069.759.84-0.40%-0.83%-0.78%5,305,60052,640,000135%9.920.77%9.940.12%9.900.27%9.92-0.05%-0.45%
2022-09-149.809.959.779.88-1.20%0.35%-0.42%3,451,10033,981,00092%9.85-2.08%9.930.19%9.88-0.19%9.92-0.14%-0.54%
2022-09-139.9610.189.9510.001.21%-0.55%0.64%4,026,30040,485,000112%10.061.70%9.910.82%9.900.24%9.940.21%-0.57%
2022-09-099.7010.049.709.881.86%-0.07%-0.35%4,664,80046,122,000129%9.891.26%9.83-0.11%9.87-0.29%9.92-0.24%-0.67%
2022-09-089.809.869.709.70-1.72%-0.66%-2.40%3,091,30030,182,00083%9.76-0.59%9.84-0.55%9.90-0.32%9.94-0.39%-0.76%
2022-09-079.909.949.719.87-1.30%0.49%-1.08%5,694,30055,932,000146%9.82-1.67%9.90-0.98%9.93-0.49%9.98-1.05%-0.81%
2022-09-0610.0010.069.9410.000.30%0.11%-0.83%2,405,80024,032,00057%9.990.25%9.990.15%9.98-0.02%10.08-0.63%-0.74%
2022-09-0510.0810.139.909.97-0.89%0.06%-1.75%2,812,80028,026,00062%9.96-0.52%9.98-0.05%9.980.23%10.15-0.55%-0.68%
2022-09-029.9510.089.8510.062.55%0.44%-1.41%4,220,90042,278,00090%10.020.69%9.980.08%9.96-0.16%10.20-0.84%-0.62%
2022-09-019.9310.099.799.81-1.21%-1.38%-4.66%3,424,00034,058,00069%9.95-0.36%9.980.34%9.98-0.44%10.29-0.79%-0.50%
2022-08-3110.0610.159.869.93-1.39%-0.53%-4.26%3,202,20031,966,00061%9.98-0.20%9.94-0.43%10.02-1.26%10.37-0.96%-0.39%
2022-08-309.9610.089.9110.071.10%0.67%-3.85%2,818,90028,197,00048%10.001.45%9.99-0.49%10.15-0.93%10.47-0.49%-0.25%
2022-08-299.8410.029.669.96-0.10%1.01%-5.36%3,620,00035,693,00058%9.86-2.05%10.03-1.88%10.24-1.04%10.52-0.76%-0.13%
2022-08-2610.2010.229.959.97-1.97%-0.95%-5.99%4,943,80049,765,00076%10.07-0.58%10.23-1.31%10.35-1.23%10.61-1.17%-0.03%
2022-08-2510.1210.3010.0110.170.49%0.44%-5.22%5,179,50052,441,00071%10.13-2.43%10.36-1.24%10.48-1.10%10.73-0.82%0.16%
2022-08-2410.4810.7610.1110.12-3.89%-2.48%-6.46%8,749,20090,788,000105%10.38-1.79%10.49-1.54%10.60-1.35%10.82-0.37%0.34%
2022-08-2310.6210.7210.4910.53-1.22%-0.34%-3.03%5,382,80056,873,00069%10.57-0.63%10.66-0.65%10.74-0.34%10.86-0.03%0.38%
2022-08-2210.6110.7410.4110.66-0.56%0.25%-1.86%4,313,40045,865,00056%10.63-1.12%10.73-0.81%10.78-0.40%10.860.04%0.39%
2022-08-1910.6510.8810.6410.72-0.09%-0.31%-1.27%6,004,40064,567,00076%10.75-0.11%10.81-0.06%10.82-0.91%10.860.37%0.41%
2022-08-1810.9010.9810.7010.73-2.37%-0.33%-0.81%6,209,30066,842,00072%10.77-1.16%10.82-0.39%10.92-0.33%10.820.29%0.40%
2022-08-1710.8511.0410.6510.990.00%0.91%1.88%8,410,60091,598,000102%10.891.12%10.86-1.03%10.960.19%10.790.48%0.33%