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:
任子行( 300311.SZ 深证)
板块 :计算机应用服务   
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
2022-09-285.795.795.575.58-3.46%-1.69%-6.36%7,996,70045,393,00072%5.68-0.53%5.67-1.24%5.80-0.87%5.96-0.73%-0.77%
2022-09-275.565.785.565.784.14%1.30%-3.71%11,482,10065,514,000103%5.711.44%5.74-2.01%5.85-0.97%6.00-1.04%-0.69%
2022-09-265.745.765.535.55-3.98%-1.33%-8.51%9,779,00055,005,00089%5.63-4.34%5.86-1.86%5.90-1.22%6.07-1.08%-0.57%
2022-09-236.046.095.775.78-3.99%-1.70%-5.74%11,387,00066,954,000108%5.88-3.21%5.97-0.73%5.98-1.66%6.13-0.92%-0.45%
2022-09-226.016.135.996.02-0.33%-0.91%-2.73%9,659,00058,683,00095%6.081.67%6.020.55%6.08-0.48%6.19-0.82%-0.35%
2022-09-215.956.075.826.041.17%1.09%-3.21%9,629,40057,531,00087%5.98-0.27%5.98-2.05%6.11-0.76%6.24-1.24%-0.26%
2022-09-205.966.085.955.970.34%-0.35%-5.51%7,651,70045,838,00060%5.990.13%6.11-0.93%6.15-0.90%6.32-1.36%-0.13%
2022-09-196.156.205.885.95-3.88%-0.55%-7.10%13,480,50080,654,00083%5.98-4.71%6.16-1.58%6.21-1.40%6.41-0.48%0.08%
2022-09-166.186.406.156.190.00%-1.42%-3.82%14,887,40093,479,00097%6.280.67%6.26-0.45%6.30-0.47%6.44-0.02%0.01%
2022-09-156.316.386.126.19-1.75%-0.75%-3.84%9,815,40061,214,00064%6.24-0.46%6.29-0.70%6.33-0.94%6.440.02%-0.08%
2022-09-146.276.326.196.30-0.79%0.54%-2.11%7,989,60050,059,00053%6.27-1.89%6.34-0.72%6.39-0.98%6.440.02%-0.15%
2022-09-136.356.446.336.350.32%-0.58%-1.32%7,601,40048,550,00051%6.390.50%6.38-0.55%6.45-0.94%6.440.20%-0.22%
2022-09-096.306.406.306.33-0.31%-0.39%-1.43%8,096,40051,451,00054%6.36-0.67%6.42-0.93%6.510.14%6.420.09%-0.31%
2022-09-086.486.496.346.35-2.01%-0.75%-1.03%10,252,30065,595,00068%6.40-0.94%6.48-1.02%6.500.31%6.420.11%-0.41%
2022-09-076.476.536.396.48-0.77%0.33%1.11%15,929,400102,894,000107%6.46-0.94%6.540.25%6.480.33%6.410.03%-0.49%
2022-09-066.606.626.456.53-2.25%0.15%1.92%24,316,200158,548,000164%6.52-1.09%6.530.80%6.460.62%6.410.13%-0.56%
2022-09-056.366.756.266.685.36%1.33%4.39%38,474,900253,637,000289%6.594.32%6.483.40%6.422.87%6.400.71%-0.61%
2022-09-026.266.366.226.341.28%0.33%-0.22%11,194,20070,736,00099%6.320.99%6.260.39%6.240.11%6.35-1.20%-0.72%
2022-09-016.186.366.166.261.79%0.05%-2.66%12,800,10080,090,000101%6.261.10%6.240.60%6.24-0.19%6.43-0.94%-0.60%
2022-08-316.286.316.126.15-2.07%-0.63%-5.27%8,096,40050,112,00057%6.19-1.07%6.20-0.63%6.25-1.05%6.49-0.64%-0.49%
2022-08-306.276.316.196.281.45%0.38%-3.89%8,668,40054,229,00059%6.261.66%6.24-0.34%6.31-0.86%6.53-0.70%-0.39%
2022-08-296.156.216.036.19-0.48%0.58%-5.93%8,106,50049,887,00051%6.15-2.19%6.26-1.56%6.37-1.12%6.58-0.71%-0.25%
2022-08-266.326.376.206.22-1.74%-1.14%-6.14%10,554,10066,404,00065%6.29-0.25%6.36-1.15%6.44-1.75%6.63-0.93%-0.18%
2022-08-256.356.396.246.330.00%0.35%-5.37%11,473,20072,375,00066%6.31-1.99%6.43-1.26%6.56-1.04%6.69-0.68%-0.07%
2022-08-246.586.606.336.33-3.65%-1.65%-6.01%17,074,900109,895,00098%6.44-2.00%6.52-2.18%6.63-0.85%6.74-0.61%-0.01%
2022-08-236.566.626.526.57-0.15%0.05%-3.04%10,654,50069,972,00063%6.57-0.18%6.66-0.45%6.68-0.49%6.78-0.35%0.01%
2022-08-226.606.656.466.58-0.75%0.02%-3.24%13,200,40086,848,00076%6.58-2.58%6.69-0.52%6.72-0.61%6.80-0.40%0.02%
2022-08-196.806.886.616.63-2.21%-1.82%-2.89%22,601,700152,625,000129%6.750.88%6.73-0.09%6.76-0.69%6.83-0.02%0.05%
2022-08-186.746.836.586.780.44%1.28%-0.70%22,760,200152,349,000127%6.69-0.62%6.73-0.85%6.80-0.74%6.830.10%0.03%
2022-08-176.766.856.686.750.00%0.21%-1.04%13,430,50090,467,00079%6.74-0.61%6.79-1.14%6.85-0.31%6.820.43%-0.05%