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
2021-12-032.952.962.862.88-2.04%-0.35%0.91%12,211,90035,292,00086%2.89-0.99%2.900.28%2.880.45%2.850.21%0.24%
2021-12-022.912.942.882.941.38%0.72%3.23%16,680,00048,684,000123%2.920.97%2.890.94%2.870.67%2.850.35%0.26%
2021-12-012.902.922.852.900.35%0.31%2.18%15,076,90043,590,000118%2.890.80%2.870.74%2.850.32%2.840.28%0.27%
2021-11-302.832.902.812.892.12%0.77%2.12%16,770,50048,104,000137%2.871.31%2.850.60%2.840.39%2.830.25%0.29%
2021-11-292.842.862.812.83-1.05%-0.04%0.25%12,220,80034,591,000104%2.83-0.14%2.83-0.25%2.830.18%2.820.04%0.32%
2021-11-262.822.872.792.861.78%0.88%1.35%18,755,50053,163,000162%2.840.71%2.840.25%2.830.21%2.820.14%0.38%
2021-11-252.832.842.802.81-1.06%-0.18%-0.28%11,903,60033,504,000112%2.82-1.09%2.830.14%2.82-0.11%2.820.07%0.44%
2021-11-242.782.922.762.841.79%-0.21%0.85%24,254,80069,026,000233%2.851.93%2.821.15%2.820.50%2.820.57%0.52%
2021-11-232.782.822.782.79-0.36%-0.07%-0.36%7,310,70020,414,00081%2.790.14%2.79-0.53%2.81-0.14%2.800.18%0.51%
2021-11-222.822.832.772.80-0.36%0.43%0.18%7,886,20021,988,00087%2.79-0.32%2.81-0.43%2.81-0.18%2.800.32%0.50%
2021-11-192.812.822.772.810.36%0.46%0.86%7,214,50020,181,00079%2.80-1.20%2.82-0.11%2.820.04%2.790.36%0.49%
2021-11-182.832.862.802.80-1.41%-1.10%0.86%8,739,80024,745,00097%2.830.25%2.820.14%2.820.25%2.780.43%0.44%
2021-11-172.772.842.772.841.79%0.57%2.75%8,911,50025,165,000101%2.820.43%2.820.32%2.810.54%2.760.51%0.38%
2021-11-162.842.852.782.79-2.11%-0.78%1.45%10,223,10028,750,000120%2.81-0.25%2.810.18%2.790.54%2.750.59%0.29%
2021-11-152.812.852.792.851.42%1.10%4.24%10,951,50030,876,000133%2.820.97%2.800.97%2.780.91%2.730.59%0.18%
2021-11-122.792.822.762.810.00%0.64%3.38%8,508,80023,757,000104%2.79-0.25%2.780.62%2.750.77%2.720.74%0.10%
2021-11-112.762.822.752.811.44%0.39%4.15%11,115,70031,112,000134%2.802.34%2.761.40%2.730.96%2.700.90%-0.05%
2021-11-102.722.772.702.771.09%1.28%3.59%8,728,10023,872,000107%2.740.07%2.720.74%2.710.60%2.670.45%-0.23%
2021-11-092.712.752.702.741.11%0.26%2.93%7,983,60021,817,00098%2.731.34%2.700.52%2.690.56%2.660.15%-0.36%
2021-11-082.682.722.632.711.12%0.48%1.96%8,245,80022,236,000103%2.700.71%2.690.56%2.680.00%2.660.15%-0.42%
2021-11-052.692.722.662.68-0.74%0.07%0.98%8,234,50022,055,000103%2.68-0.41%2.670.19%2.680.64%2.65-0.08%-0.51%
2021-11-042.662.712.642.701.50%0.41%1.66%7,145,20019,217,00091%2.691.74%2.67-0.11%2.660.64%2.66-0.23%-0.56%
2021-11-032.652.672.622.660.00%0.64%-0.08%5,583,00014,756,00069%2.64-0.86%2.670.60%2.640.11%2.66-0.41%-0.56%
2021-11-022.692.732.612.66-1.85%-0.23%-0.49%8,381,40022,345,000102%2.67-0.93%2.660.76%2.64-0.11%2.67-0.45%-0.51%
2021-11-012.662.712.642.711.88%0.71%0.93%9,522,30025,627,000119%2.692.95%2.640.84%2.640.30%2.69-0.26%-0.48%
2021-10-292.572.672.552.663.10%1.76%-1.19%10,638,30027,812,000136%2.610.54%2.61-0.80%2.63-0.68%2.69-0.77%-0.48%
2021-10-282.622.652.562.58-1.15%-0.77%-4.90%8,677,10022,557,000117%2.60-0.95%2.63-0.87%2.65-1.19%2.71-0.84%-0.48%
2021-10-272.702.702.602.61-2.97%-0.57%-4.61%8,892,10023,339,000127%2.63-2.71%2.66-1.08%2.68-1.25%2.74-0.91%-0.47%
2021-10-262.682.712.672.690.37%-0.30%-2.57%5,840,90015,759,00087%2.701.31%2.69-0.63%2.72-0.73%2.76-0.40%-0.42%
2021-10-252.692.702.642.680.00%0.64%-3.32%7,533,80020,066,000106%2.66-1.41%2.70-1.39%2.74-0.87%2.77-0.75%-0.46%