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:
温州宏丰( 300283.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
2021-12-037.547.637.487.560.40%0.08%-7.25%11,848,70089,510,00029%7.55-1.53%7.74-0.54%7.77-1.18%8.150.06%0.90%
2021-12-027.827.887.527.53-5.52%-1.84%-7.56%25,173,000193,097,00064%7.67-2.90%7.79-0.73%7.87-1.27%8.15-0.03%0.94%
2021-12-017.688.057.677.973.64%0.89%-2.18%25,781,200203,681,00069%7.901.50%7.84-0.92%7.97-1.51%8.150.14%1.01%
2021-11-307.837.927.627.69-1.66%-1.19%-5.49%26,278,500204,514,00071%7.78-0.80%7.92-1.49%8.09-3.04%8.140.19%1.05%
2021-11-297.747.967.717.82-2.01%-0.33%-3.72%22,256,700174,623,00062%7.85-2.68%8.04-1.83%8.340.33%8.120.16%1.09%
2021-11-268.188.287.907.98-0.99%-1.02%-1.59%33,830,500272,755,00097%8.06-0.68%8.19-3.14%8.320.12%8.110.33%1.15%
2021-11-258.208.298.018.06-2.89%-0.70%-0.27%39,795,800323,036,000119%8.12-2.09%8.450.51%8.310.39%8.080.62%1.24%
2021-11-248.258.698.058.30-2.35%0.12%3.34%65,545,500543,380,000206%8.29-4.96%8.410.43%8.270.99%8.031.62%1.40%
2021-11-237.799.327.788.509.40%-2.56%7.54%86,815,700757,262,000330%8.7212.83%8.379.81%8.198.32%7.905.13%1.31%
2021-11-227.477.857.467.774.16%0.50%3.35%29,246,500226,110,000134%7.733.23%7.621.46%7.560.64%7.520.78%0.84%
2021-11-197.397.607.397.460.40%-0.39%0.00%13,332,20099,841,00065%7.49-0.80%7.510.27%7.52-0.50%7.460.44%0.79%
2021-11-187.527.707.427.43-1.72%-1.58%0.04%18,766,500141,667,00092%7.550.79%7.49-0.24%7.55-0.36%7.430.65%0.78%
2021-11-177.367.587.367.562.58%0.93%2.45%15,703,300117,612,00076%7.490.59%7.51-0.78%7.580.69%7.380.55%0.76%
2021-11-167.597.597.337.37-3.15%-1.02%0.42%20,929,000155,841,000104%7.45-1.95%7.57-0.85%7.530.62%7.340.56%0.69%
2021-11-157.667.757.507.61-1.04%0.21%4.28%20,442,200155,242,000108%7.59-0.86%7.641.34%7.480.89%7.300.82%0.62%
2021-11-127.657.767.487.691.45%0.39%6.23%23,676,000181,348,000132%7.660.22%7.531.77%7.421.46%7.241.26%0.55%
2021-11-117.397.897.317.582.02%-0.82%6.03%33,690,400257,481,000201%7.644.81%7.402.98%7.312.47%7.152.14%0.43%
2021-11-107.167.477.077.433.05%1.89%6.16%27,275,100198,880,000173%7.292.00%7.191.53%7.131.49%7.000.79%0.19%
2021-11-097.107.257.017.211.84%0.85%3.83%19,760,300141,261,000128%7.151.90%7.080.63%7.030.85%6.940.42%0.19%
2021-11-086.917.116.867.082.02%0.91%2.39%11,520,40080,825,00077%7.02-0.40%7.040.79%6.970.22%6.920.23%0.21%
2021-11-057.037.226.936.94-1.84%-1.48%0.59%15,527,800109,384,000106%7.040.00%6.980.74%6.960.75%6.900.39%0.20%
2021-11-046.807.136.787.073.82%0.37%2.88%20,434,900143,939,000148%7.044.12%6.930.93%6.901.31%6.870.45%0.12%
2021-11-036.836.926.656.81-0.87%0.67%-0.45%10,359,30070,081,00079%6.77-1.73%6.870.00%6.81-0.70%6.84-0.16%0.04%
2021-11-027.007.026.746.87-1.43%-0.20%0.26%12,696,70087,406,00099%6.88-0.66%6.870.90%6.86-0.07%6.85-0.12%0.10%
2021-11-016.827.036.716.971.90%0.58%1.60%13,465,70093,319,000106%6.932.06%6.81-0.50%6.870.32%6.860.13%0.17%
2021-10-296.656.896.576.843.48%0.74%-0.16%13,652,50092,700,000110%6.790.89%6.84-0.45%6.850.06%6.85-0.03%0.19%
2021-10-287.007.016.556.61-6.90%-1.78%-3.55%19,230,000129,424,000161%6.73-3.47%6.87-0.62%6.84-0.48%6.85-0.19%0.19%
2021-10-276.817.126.727.103.35%1.84%3.41%21,311,600148,585,000202%6.970.87%6.911.41%6.870.59%6.870.73%0.18%
2021-10-266.817.016.756.872.08%-0.61%0.79%13,558,90093,716,000143%6.912.08%6.820.80%6.83-0.22%6.820.64%0.07%
2021-10-256.606.886.606.730.00%-0.61%-0.63%8,449,80057,216,00093%6.770.97%6.76-0.73%6.85-0.16%6.770.13%-0.08%