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:
青岛中程( 300208.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
2022-06-2413.1014.0013.0513.561.65%-0.13%12.25%44,837,300608,741,000153%13.587.50%12.964.20%12.693.35%12.082.67%1.69%
2022-06-2312.0013.5111.8513.3410.07%5.62%13.38%42,795,900540,522,000153%12.631.74%12.431.57%12.272.05%11.772.01%1.46%
2022-06-2212.3212.7712.0812.12-0.08%-2.37%5.08%25,813,600320,445,000101%12.412.48%12.241.43%12.031.08%11.531.43%1.30%
2022-06-2112.4512.5011.8912.13-3.19%0.13%6.67%24,817,600300,636,00098%12.11-0.74%12.071.46%11.902.06%11.371.24%1.13%
2022-06-2011.8712.8611.7212.534.42%2.67%11.55%34,389,200419,681,000142%12.202.68%11.891.37%11.662.17%11.231.92%1.00%
2022-06-1711.3512.2011.3512.005.45%0.97%8.88%32,032,500380,716,000139%11.893.73%11.732.76%11.412.07%11.021.69%0.72%
2022-06-1611.6511.8511.2311.38-2.40%-0.68%5.00%23,835,900273,100,000108%11.46-2.71%11.421.52%11.181.58%10.841.06%0.55%
2022-06-1511.5312.3011.2111.662.19%-0.99%8.73%39,374,000463,689,000198%11.786.27%11.254.32%11.013.30%10.722.51%0.43%
2022-06-1410.4212.0710.1911.418.36%2.96%9.07%44,706,400495,415,000247%11.086.55%10.784.63%10.652.49%10.462.01%0.18%
2022-06-1310.3010.5410.2010.531.74%1.24%2.68%15,875,900165,119,00099%10.401.15%10.30-0.63%10.400.32%10.260.37%-0.03%
2022-06-109.9510.449.9010.352.48%0.65%1.30%14,902,700153,240,00094%10.280.50%10.37-0.52%10.360.35%10.220.36%-0.07%
2022-06-0910.5210.5210.0910.10-4.36%-1.29%-0.79%17,160,900175,597,000108%10.23-2.95%10.420.04%10.330.32%10.180.38%-0.12%
2022-06-0810.4710.7410.3110.561.83%0.16%4.12%20,895,400220,300,000137%10.540.78%10.421.43%10.291.12%10.14-0.25%-0.19%
2022-06-0710.3010.6810.2710.370.10%-0.87%2.00%19,782,500206,940,000120%10.462.14%10.271.65%10.180.95%10.17-0.11%-0.09%
2022-06-069.9610.439.9110.363.08%1.15%1.79%19,261,300197,272,000111%10.241.73%10.111.01%10.080.66%10.18-0.85%-0.01%
2022-06-029.8810.249.8710.051.72%-0.18%-2.09%15,505,300156,103,00080%10.071.56%10.00-0.05%10.020.41%10.27-0.03%0.31%
2022-06-019.9210.049.809.88-1.40%-0.33%-3.78%10,787,300106,934,00056%9.91-0.91%10.01-0.16%9.980.15%10.27-0.10%0.36%
2022-05-3110.1310.209.8310.02-1.57%0.16%-2.51%12,564,700125,695,00066%10.00-0.80%10.030.41%9.96-1.93%10.28-0.03%0.46%
2022-05-3010.0210.249.9410.183.04%0.94%-0.98%14,324,700144,465,00077%10.091.06%9.980.74%10.16-0.86%10.28-0.04%0.57%
2022-05-2710.0910.189.729.88-0.90%-0.99%-3.94%13,104,700130,769,00071%9.980.85%9.91-2.94%10.25-1.47%10.29-0.04%0.75%
2022-05-269.9810.099.629.97-0.30%0.76%-3.10%15,359,300151,977,00085%9.900.23%10.21-1.50%10.40-0.32%10.29-0.14%0.86%
2022-05-259.7210.079.6210.000.10%1.30%-2.94%16,912,100166,961,00095%9.87-6.45%10.37-2.01%10.43-0.51%10.30-0.32%0.92%
2022-05-2410.7310.999.939.99-5.40%-5.33%-3.35%30,939,300326,501,000188%10.550.81%10.580.65%10.480.76%10.340.77%0.94%
2022-05-2310.6910.7310.2810.56-2.22%0.88%2.95%25,228,200264,098,000176%10.47-2.00%10.510.56%10.410.64%10.260.70%0.76%
2022-05-2010.7011.0110.3410.806.93%1.10%6.03%35,295,000377,015,000286%10.686.47%10.454.30%10.343.19%10.192.34%0.49%
2022-05-199.8010.179.7710.101.20%0.67%1.48%10,299,100103,326,00095%10.03-0.16%10.02-0.26%10.020.13%9.950.44%0.01%
2022-05-1810.0810.199.979.98-1.29%-0.69%0.72%9,310,60093,562,00086%10.050.61%10.050.42%10.01-0.37%9.910.89%-0.25%
2022-05-179.9310.139.8010.111.00%1.22%2.93%10,195,300101,828,00090%9.99-1.14%10.010.07%10.040.26%9.821.10%-0.57%
2022-05-169.9810.309.9310.011.21%-0.92%3.04%11,309,300114,253,00098%10.102.06%10.00-0.41%10.020.53%9.721.72%-0.82%
2022-05-139.9710.099.789.890.00%-0.09%3.55%8,632,10085,453,00069%9.90-0.74%10.040.22%9.960.68%9.551.07%-1.19%