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:
向日葵( 300111.SZ 深证)
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
2022-06-242.892.892.842.85-0.70%-0.38%0.11%9,475,60027,108,00084%2.860.85%2.86-0.07%2.860.14%2.850.00%-0.28%
2022-06-232.832.872.802.870.70%1.16%0.81%10,756,80030,516,00095%2.84-1.29%2.86-0.28%2.86-0.14%2.85-0.07%-0.40%
2022-06-222.902.902.842.85-0.35%-0.84%0.04%12,427,40035,712,000109%2.870.24%2.870.39%2.860.11%2.85-0.14%-0.41%
2022-06-212.862.892.832.860.00%-0.24%0.25%12,392,80035,534,000104%2.870.14%2.860.14%2.860.67%2.85-0.31%-0.42%
2022-06-202.842.882.832.860.70%-0.10%-0.07%11,950,80034,215,00098%2.860.95%2.850.04%2.840.21%2.86-0.24%-0.41%
2022-06-172.842.862.802.84-0.70%0.14%-1.01%8,850,50025,099,00072%2.84-0.70%2.850.67%2.83-0.11%2.87-0.28%-0.40%
2022-06-162.832.882.822.860.70%0.14%-0.59%9,931,40028,361,00081%2.86-0.11%2.830.21%2.84-0.04%2.88-0.28%-0.38%
2022-06-152.862.882.832.84-0.35%-0.66%-1.56%13,457,50038,478,000108%2.862.33%2.830.25%2.84-0.42%2.89-0.24%-0.36%
2022-06-142.812.852.732.850.71%2.00%-1.45%14,737,20041,169,000115%2.79-1.38%2.82-1.02%2.85-1.21%2.89-0.55%-0.34%
2022-06-132.832.862.812.83-0.70%-0.11%-2.68%9,228,30026,141,00074%2.83-0.67%2.85-0.87%2.88-0.55%2.91-0.68%-0.24%
2022-06-102.822.872.812.850.71%-0.07%-2.66%8,883,00025,337,00063%2.85-0.21%2.87-0.93%2.90-0.41%2.93-1.15%-0.14%
2022-06-092.912.922.832.83-3.08%-0.98%-4.46%12,445,40035,574,00072%2.86-1.35%2.90-0.72%2.91-0.58%2.96-0.20%0.10%
2022-06-082.932.942.842.92-0.68%0.79%-1.62%17,253,90049,985,000102%2.90-1.56%2.92-0.58%2.93-0.24%2.97-0.27%0.17%
2022-06-072.952.982.922.94-0.34%-0.10%-1.21%14,014,30041,248,00083%2.940.34%2.940.00%2.940.10%2.98-0.20%0.26%
2022-06-062.922.952.912.950.00%0.58%-1.07%11,434,80033,535,00068%2.93-0.20%2.940.17%2.93-0.64%2.98-0.17%0.37%
2022-06-022.952.962.912.950.00%0.37%-1.24%9,477,70027,851,00055%2.94-0.24%2.930.07%2.95-1.40%2.99-0.03%0.47%
2022-06-012.962.982.922.95-0.34%0.14%-1.27%11,968,60035,255,00068%2.950.82%2.93-0.85%2.990.03%2.99-0.07%0.55%
2022-05-312.932.972.872.961.02%1.30%-1.00%13,930,50040,702,00077%2.92-0.24%2.96-1.92%2.99-0.20%2.99-0.07%0.66%
2022-05-302.962.962.912.93-1.68%0.03%-2.07%12,833,90037,593,00067%2.93-2.14%3.02-0.10%3.00-0.37%2.990.40%0.82%
2022-05-273.023.072.962.98-2.30%-0.43%0.00%23,351,60069,883,000107%2.99-2.06%3.020.13%3.01-0.10%2.980.40%1.05%
2022-05-262.943.152.903.053.39%-0.20%2.76%39,443,500120,530,000199%3.064.27%3.011.24%3.011.07%2.971.23%1.04%
2022-05-252.912.962.902.951.37%0.65%0.61%10,637,30031,174,00060%2.93-1.41%2.98-0.57%2.98-0.20%2.930.48%0.94%
2022-05-243.043.082.902.91-4.59%-2.12%-0.27%18,312,70054,447,000103%2.97-1.65%2.99-0.10%2.990.10%2.920.66%0.90%
2022-05-232.983.052.983.051.67%0.89%5.21%12,312,00037,225,00073%3.020.94%3.000.47%2.981.08%2.900.87%0.78%
2022-05-203.003.012.963.000.33%0.17%4.38%14,452,80043,289,00084%3.000.67%2.980.37%2.950.79%2.870.81%0.61%
2022-05-192.933.002.922.990.67%0.50%4.88%14,508,40043,168,00087%2.98-0.17%2.971.09%2.930.97%2.850.74%0.44%
2022-05-182.923.022.922.970.34%-0.34%4.95%16,492,00049,138,000102%2.980.54%2.941.07%2.901.19%2.831.07%0.30%
2022-05-172.973.032.932.960.00%-0.13%5.71%22,943,10067,999,000145%2.961.72%2.911.75%2.871.42%2.801.56%0.05%
2022-05-162.783.062.772.967.25%1.58%7.36%45,837,300133,583,000303%2.916.31%2.864.12%2.833.33%2.762.64%-0.28%
2022-05-132.752.772.712.760.00%0.69%2.76%8,737,10023,945,00068%2.740.07%2.75-0.07%2.740.59%2.690.37%-0.74%