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:
三六五网( 300295.SZ 深证)
板块 :传播与文化产业   
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
2021-11-2610.1110.219.9710.05-1.08%0.04%-0.61%2,391,90024,029,00077%10.05-1.38%10.130.09%10.09-0.06%10.110.09%0.44%
2021-11-2510.1710.2510.1110.16-0.20%-0.27%0.56%2,493,00025,396,00078%10.190.50%10.120.40%10.100.35%10.100.19%0.52%
2021-11-2410.1510.279.9810.180.89%0.43%0.95%3,071,10031,130,00090%10.141.12%10.080.20%10.06-0.17%10.080.33%0.61%
2021-11-2310.1010.119.9410.090.20%0.66%0.39%2,583,90025,901,00074%10.02-0.29%10.060.05%10.08-0.25%10.050.20%0.68%
2021-11-2210.1310.159.9710.07-0.59%0.17%0.39%2,287,10022,992,00067%10.05-0.31%10.05-0.48%10.11-0.22%10.030.30%0.68%
2021-11-199.9210.209.8510.132.01%0.46%1.29%3,302,20033,298,00096%10.080.60%10.10-0.25%10.130.20%10.000.59%0.66%
2021-11-1810.1510.229.899.93-2.93%-0.94%-0.12%4,144,40041,542,000115%10.02-1.84%10.12-0.56%10.110.07%9.940.51%0.62%
2021-11-1710.1510.2910.0610.230.99%0.18%3.42%3,238,60033,074,00096%10.210.44%10.180.73%10.100.73%9.890.61%0.54%
2021-11-1610.1910.2910.0810.13-0.88%-0.36%3.03%2,935,50029,845,00091%10.17-0.01%10.110.52%10.030.61%9.830.70%0.45%
2021-11-1510.0010.2610.0010.222.20%0.51%4.67%4,390,70044,645,000139%10.171.85%10.061.18%9.971.03%9.760.87%0.33%
2021-11-129.9510.069.8910.00-0.40%0.17%3.31%3,598,80035,926,000118%9.98-0.20%9.940.67%9.860.93%9.680.90%0.22%
2021-11-119.7910.139.7810.041.41%0.37%4.65%4,449,30044,507,000141%10.001.96%9.871.35%9.771.28%9.591.11%0.06%
2021-11-109.729.909.659.902.06%0.91%4.33%3,571,00035,036,000119%9.811.18%9.740.88%9.650.82%9.490.99%-0.14%
2021-11-099.719.789.619.700.21%0.03%3.24%2,113,70020,496,00066%9.700.11%9.660.75%9.570.59%9.400.19%-0.38%
2021-11-089.619.819.539.680.52%-0.06%3.22%2,824,70027,360,00088%9.690.67%9.580.78%9.520.43%9.380.16%-0.45%
2021-11-059.409.779.399.631.90%0.08%2.85%4,987,00047,987,000148%9.622.49%9.511.48%9.481.05%9.360.13%-0.57%
2021-11-049.409.479.329.450.64%0.66%1.06%2,454,20023,041,00077%9.390.21%9.37-0.35%9.380.64%9.35-0.27%-0.63%
2021-11-039.309.459.239.391.40%0.23%0.15%1,874,20017,557,00060%9.370.12%9.400.30%9.320.61%9.38-0.32%-0.59%
2021-11-029.459.559.159.26-2.32%-1.04%-1.55%2,604,10024,366,00083%9.36-1.18%9.380.84%9.26-0.05%9.41-0.43%-0.53%
2021-11-019.429.559.379.480.74%0.12%0.35%2,907,10027,526,00094%9.471.47%9.301.12%9.27-0.14%9.45-0.22%-0.51%
2021-10-299.019.529.019.413.86%0.84%-0.61%4,918,00045,895,000163%9.333.16%9.200.20%9.28-0.52%9.47-0.78%-0.53%
2021-10-289.059.118.949.060.11%0.15%-5.05%2,632,30023,812,00089%9.05-1.07%9.18-1.41%9.33-1.09%9.54-0.80%-0.56%
2021-10-279.519.528.929.05-4.94%-1.03%-5.92%5,466,80049,987,000193%9.14-2.87%9.31-2.30%9.43-2.01%9.62-1.46%-0.54%
2021-10-269.409.529.379.520.63%1.13%-2.47%2,235,00021,040,00091%9.41-0.43%9.53-0.99%9.62-0.86%9.76-0.52%-0.43%
2021-10-259.629.689.359.46-2.77%0.05%-3.59%4,484,90042,406,000180%9.46-3.61%9.62-2.17%9.71-1.39%9.81-1.08%-0.46%
2021-10-229.739.909.709.73-0.31%-0.81%-1.91%2,024,10019,854,00090%9.81-0.09%9.84-0.19%9.84-0.30%9.92-0.38%-0.45%
2021-10-219.909.929.749.76-1.61%-0.59%-1.98%1,869,60018,356,00077%9.82-0.64%9.85-0.08%9.87-0.26%9.960.07%-0.56%
2021-10-209.899.939.839.920.40%0.39%-0.30%1,829,40018,077,00075%9.880.19%9.86-0.23%9.90-0.17%9.950.29%-0.66%
2021-10-199.889.959.829.880.00%0.18%-0.41%2,502,00024,674,00091%9.860.22%9.89-0.33%9.92-0.16%9.92-0.18%-0.82%
2021-10-189.989.999.729.880.00%0.41%-0.59%1,707,20016,799,00056%9.84-0.90%9.92-0.37%9.93-0.49%9.94-0.42%-0.92%