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
2022-06-2468.6670.1067.6069.802.57%0.69%5.14%22,768,5001,578,311,000166%69.323.36%67.531.49%67.221.54%66.391.04%0.45%
2022-06-2365.7568.1964.6868.055.70%1.46%3.57%24,598,0001,649,735,000189%67.072.50%66.540.80%66.190.87%65.710.55%0.41%
2022-06-2266.2067.0064.0164.38-2.82%-1.61%-1.48%14,135,600924,952,000118%65.43-1.95%66.010.23%65.620.21%65.350.06%0.43%
2022-06-2166.8868.3565.4166.250.36%-0.73%1.44%12,486,200833,272,000110%66.741.27%65.860.98%65.490.64%65.310.21%0.50%
2022-06-2064.9566.4764.5066.011.63%0.17%1.29%10,024,000660,592,00088%65.901.98%65.220.58%65.07-0.20%65.170.10%0.56%
2022-06-1764.3365.2863.8064.950.08%0.51%-0.23%9,252,900597,931,00075%64.62-0.68%64.84-0.16%65.200.08%65.100.32%0.68%
2022-06-1664.2565.6064.2064.901.01%-0.25%0.01%8,412,200547,305,00065%65.060.31%64.95-0.64%65.150.05%64.890.31%0.76%
2022-06-1565.5366.0963.8664.25-2.77%-0.94%-0.68%12,888,000835,926,000101%64.86-0.15%65.370.16%65.12-0.06%64.690.39%0.77%
2022-06-1466.0166.4863.6066.08-0.78%1.73%2.55%10,862,800705,605,00089%64.96-1.58%65.260.03%65.16-0.14%64.440.50%0.78%
2022-06-1365.0166.6864.1066.602.45%0.91%3.87%17,265,2001,139,491,000149%66.002.30%65.240.69%65.250.37%64.120.97%0.77%
2022-06-1064.2665.4063.3365.010.78%0.76%2.37%12,533,000808,596,000113%64.52-0.57%64.80-0.51%65.010.55%63.500.67%0.74%
2022-06-0965.2366.8463.8164.51-1.36%-0.58%2.27%11,328,600735,101,000109%64.89-0.22%65.13-0.10%64.650.64%63.080.76%0.72%
2022-06-0865.8665.8664.2165.400.02%0.57%4.47%10,799,500702,288,000110%65.03-0.71%65.201.08%64.250.89%62.600.77%0.71%
2022-06-0765.5966.8764.4465.39-0.40%-0.16%5.25%10,570,700692,321,000110%65.490.57%64.501.23%63.681.31%62.130.80%0.75%
2022-06-0664.1065.8763.2465.652.42%0.81%6.51%17,464,2001,137,292,000184%65.123.06%63.722.33%62.862.06%61.641.32%0.75%
2022-06-0261.4564.6060.5964.104.65%1.44%5.36%16,232,5001,025,689,000184%63.192.71%62.272.32%61.591.84%60.841.08%0.69%
2022-06-0160.9962.4660.8061.250.03%-0.44%1.76%7,267,800447,129,00086%61.520.77%60.860.44%60.470.78%60.190.42%0.58%
2022-05-3160.0061.5059.7861.231.98%0.29%2.16%7,890,400481,731,00094%61.051.80%60.591.01%60.010.13%59.940.48%0.55%
2022-05-3059.9161.5359.5160.04-0.73%0.11%0.65%7,251,600434,902,00084%59.97-1.15%59.990.52%59.93-0.25%59.650.43%0.56%
2022-05-2759.5061.1359.5060.482.35%-0.32%1.83%10,494,300636,718,000124%60.672.86%59.680.14%60.080.19%59.400.71%0.67%
2022-05-2658.9560.3557.8059.090.17%0.18%0.19%7,152,100421,875,00086%58.990.26%59.59-0.91%59.960.04%58.980.44%0.77%
2022-05-2559.1959.5558.2858.99-0.34%0.27%0.45%6,593,100387,900,00080%58.83-2.73%60.14-0.55%59.940.10%58.720.69%0.85%
2022-05-2461.4962.2359.1059.19-2.49%-2.14%1.49%10,369,900627,221,000120%60.49-0.31%60.470.80%59.880.83%58.321.13%0.87%
2022-05-2360.0061.2059.7260.701.00%0.04%5.25%9,331,100566,157,000106%60.670.72%59.991.07%59.391.21%57.670.86%0.81%
2022-05-2059.0260.9659.0260.100.84%-0.23%5.10%8,734,100526,134,000103%60.241.74%59.361.18%58.681.27%57.180.70%0.74%
2022-05-1957.5060.0657.3559.601.88%0.66%4.96%10,821,200640,690,000126%59.211.30%58.661.45%57.951.33%56.78-0.04%0.70%
2022-05-1858.4759.0058.0058.50-0.15%0.09%2.99%6,656,900389,089,00074%58.450.46%57.821.08%57.190.90%56.800.09%0.85%
2022-05-1756.8558.7556.6058.593.44%0.70%3.24%9,221,600536,535,00093%58.182.61%57.201.57%56.681.11%56.750.58%0.94%
2022-05-1656.5757.3056.1356.640.25%-0.11%0.39%6,641,300376,563,00059%56.700.56%56.320.27%56.050.40%56.421.54%0.98%
2022-05-1356.2356.7555.8156.500.00%0.20%1.69%6,920,600390,216,00055%56.390.92%56.160.55%55.830.01%55.561.68%0.78%