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:
汇川技术( 300124.SZ 深证)
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
2021-12-0365.4965.9364.8165.860.55%0.74%-2.17%15,304,2001,000,506,00065%65.380.39%65.16-0.52%65.67-0.89%67.320.15%-0.19%
2021-12-0265.0465.7564.4665.500.69%0.58%-2.56%15,056,500980,509,00060%65.120.22%65.50-0.65%66.26-1.50%67.22-0.02%-0.26%
2021-12-0165.3566.5664.6265.05-0.84%0.11%-3.25%15,943,9001,036,019,00061%64.98-2.00%65.92-1.47%67.27-1.04%67.23-0.22%-0.27%
2021-11-3066.7067.4765.5165.60-1.55%-1.07%-2.64%17,061,4001,131,311,00067%66.31-0.08%66.91-1.71%67.98-0.68%67.38-0.22%-0.23%
2021-11-2965.2267.3665.2266.63-1.10%0.40%-1.33%18,977,3001,259,419,00070%66.36-2.17%68.07-1.04%68.440.27%67.53-0.38%-0.16%
2021-11-2669.3469.3467.0067.37-2.88%-0.69%-0.61%22,072,4001,497,326,00084%67.84-2.48%68.79-0.30%68.260.70%67.78-0.30%-0.03%
2021-11-2569.2570.5368.6069.370.70%-0.28%2.04%25,235,4001,755,419,00099%69.561.03%69.001.45%67.780.86%67.99-0.05%0.09%
2021-11-2468.9969.5068.0368.89-0.32%0.05%1.28%25,181,4001,733,806,00098%68.850.14%68.011.40%67.210.42%68.02-0.05%0.17%
2021-11-2366.9870.2866.6269.114.05%0.51%1.55%44,341,5003,048,935,000170%68.764.00%67.071.88%66.920.53%68.06-0.11%0.24%
2021-11-2266.4367.1565.3466.420.48%0.46%-2.51%28,628,9001,892,889,000114%66.121.17%65.84-0.34%66.57-0.94%68.13-0.74%0.32%
2021-11-1965.8666.2364.5066.100.15%1.14%-3.69%27,707,5001,810,808,000108%65.35-1.06%66.06-1.70%67.20-1.56%68.63-0.47%0.50%
2021-11-1867.2967.6765.3066.00-1.61%-0.08%-4.29%24,276,3001,603,566,00097%66.06-1.87%67.20-1.75%68.27-1.27%68.96-0.18%0.61%
2021-11-1767.6267.9866.8667.080.07%-0.34%-2.90%15,852,5001,067,066,00063%67.31-0.99%68.40-1.25%69.14-0.31%69.080.22%0.70%
2021-11-1670.0170.6566.7767.03-4.91%-1.41%-2.76%33,409,1002,271,395,000129%67.99-3.33%69.27-1.43%69.36-0.83%68.930.41%0.75%
2021-11-1571.1571.4769.5970.49-0.03%0.23%2.68%16,189,1001,138,601,00062%70.33-0.40%70.270.72%69.94-0.05%68.650.98%0.81%
2021-11-1270.0071.2869.2570.511.19%-0.15%3.72%18,969,4001,339,520,00069%70.620.93%69.770.12%69.970.62%67.980.90%0.76%
2021-11-1168.6071.1268.0269.681.25%-0.41%3.42%24,857,9001,739,209,00085%69.971.33%69.68-0.19%69.540.74%67.380.73%0.72%
2021-11-1070.9871.2767.9068.82-3.26%-0.33%2.89%28,936,8001,998,023,00093%69.05-1.61%69.820.33%69.030.72%66.890.62%0.75%
2021-11-0970.0171.1769.4371.140.79%1.37%7.01%22,927,1001,609,042,00075%70.18-0.13%69.591.28%68.541.23%66.480.73%0.75%
2021-11-0868.7471.3868.1870.583.61%0.44%6.94%30,871,5002,169,380,00097%70.273.22%68.712.01%67.702.00%66.001.04%0.77%
2021-11-0568.6068.7867.5668.12-0.01%0.06%4.29%23,036,6001,568,233,00073%68.080.73%67.360.82%66.380.99%65.320.64%0.61%
2021-11-0467.1068.1866.6268.132.28%0.81%4.97%29,884,7002,019,764,00096%67.591.79%66.811.77%65.720.63%64.900.78%0.51%
2021-11-0366.2767.4665.3266.611.15%0.32%3.43%24,415,9001,621,124,00079%66.40-0.18%65.650.84%65.310.41%64.400.65%0.41%
2021-11-0264.8868.0264.3565.851.28%-1.00%2.91%44,060,7002,930,742,000141%66.523.89%65.110.74%65.050.71%63.990.99%0.33%
2021-11-0164.4065.1362.8265.02-0.32%1.56%2.62%34,750,8002,224,889,000114%64.02-0.66%64.63-0.24%64.590.38%63.360.57%0.18%
2021-10-2965.7965.8863.2065.23-0.87%1.21%3.54%37,466,1002,414,598,000125%64.45-1.25%64.78-0.05%64.350.58%63.000.48%0.04%
2021-10-2864.8066.8763.5065.801.98%0.82%4.94%43,552,3002,842,503,000148%65.271.23%64.811.48%63.981.36%62.701.01%-0.08%
2021-10-2764.2265.2663.4164.520.19%0.07%3.94%28,337,0001,827,046,000103%64.48-0.14%63.871.23%63.120.97%62.070.64%-0.27%
2021-10-2662.4065.6462.1064.403.87%-0.25%4.41%40,810,7002,634,844,000156%64.564.62%63.102.52%62.521.65%61.680.89%-0.36%
2021-10-2561.1662.3461.0162.000.00%0.47%1.41%21,116,8001,303,134,00078%61.710.58%61.54-0.11%61.500.37%61.14-0.57%-0.55%