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:
苏大维格( 300331.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2021-09-1734.9735.6234.3634.930.09%-0.28%-1.16%3,759,000131,667,00055%35.03-0.72%35.180.98%34.92-0.58%35.340.13%0.91%
2021-09-1635.9236.5534.4534.90-4.25%-1.08%-1.11%5,449,400192,256,00075%35.280.29%34.840.04%35.12-0.24%35.290.31%1.03%
2021-09-1533.8437.4832.8336.459.30%3.62%3.60%8,330,800293,059,000103%35.183.07%34.82-0.70%35.21-0.36%35.180.86%1.19%
2021-09-1435.1535.4533.1433.35-3.08%-2.29%-4.39%7,474,200255,113,00092%34.13-2.73%35.07-1.51%35.34-1.02%34.880.50%1.17%
2021-09-1336.0836.3034.4134.41-5.70%-1.93%-0.87%8,324,500292,090,000103%35.09-2.64%35.60-0.87%35.70-0.15%34.711.05%1.24%
2021-09-1035.3636.7934.8036.493.87%1.25%6.23%7,006,800252,524,00084%36.040.60%35.920.22%35.750.81%34.351.71%1.31%
2021-09-0935.5036.9935.0635.13-3.75%-1.95%4.02%5,609,600200,973,00063%35.83-0.08%35.840.56%35.470.87%33.771.02%1.25%
2021-09-0836.2836.8535.1436.500.88%1.79%9.18%6,516,500233,660,00075%35.860.08%35.641.05%35.161.84%33.431.33%1.15%
2021-09-0734.8636.3834.8636.182.70%0.98%9.67%7,302,300261,628,00085%35.831.65%35.271.22%34.531.61%32.991.10%1.00%
2021-09-0635.0235.9534.1835.23-0.42%-0.05%7.96%7,191,500253,478,00086%35.251.24%34.842.39%33.981.54%32.631.07%0.88%
2021-09-0335.2935.6634.0535.380.23%1.62%9.57%8,667,100301,762,000103%34.820.47%34.031.73%33.462.21%32.291.34%0.79%
2021-09-0231.6736.0031.6735.3010.66%1.86%10.79%14,001,600485,219,000164%34.668.84%33.452.82%32.742.68%31.861.96%0.67%
2021-09-0132.6032.8830.6831.90-3.51%0.19%2.08%7,090,800225,773,00087%31.84-3.24%32.531.10%31.890.95%31.250.59%0.36%
2021-08-3131.9933.6731.8133.061.01%0.46%6.42%9,972,300328,161,000133%32.910.87%32.181.92%31.591.33%31.071.25%0.13%
2021-08-3031.3333.5031.2032.733.18%0.33%6.67%13,565,100442,534,000194%32.624.65%31.573.56%31.171.93%30.681.73%-0.20%
2021-08-2729.4533.1928.7531.727.05%1.75%5.16%13,144,700409,771,000204%31.174.64%30.491.73%30.580.61%30.161.13%-0.58%
2021-08-2629.0230.3529.0229.630.75%-0.55%-0.65%5,045,000150,306,00084%29.790.47%29.97-1.34%30.400.23%29.83-0.04%-0.94%
2021-08-2530.4031.1129.0129.41-3.64%-0.82%-1.43%6,606,500195,907,000107%29.65-3.07%30.38-1.19%30.330.25%29.84-0.12%-1.14%
2021-08-2431.0031.0730.1330.52-1.83%-0.24%2.17%4,792,200146,601,00075%30.59-1.01%30.740.89%30.250.83%29.87-0.09%-1.23%
2021-08-2330.6631.4329.8931.090.94%0.60%3.98%7,061,800218,241,000110%30.900.65%30.471.83%30.011.21%29.900.14%-1.30%
2021-08-2029.4531.4629.4030.805.55%0.31%3.16%11,112,400341,221,000175%30.715.64%29.923.55%29.652.12%29.860.11%-1.31%
2021-08-1928.7429.3328.5229.181.00%0.39%-2.16%4,018,300116,795,00060%29.071.85%28.90-0.34%29.03-0.72%29.82-1.07%-1.36%
2021-08-1828.2529.0528.0928.891.48%1.24%-4.16%3,788,200108,104,00051%28.54-1.72%29.00-0.47%29.24-0.99%30.14-1.71%-1.24%
2021-08-1729.4630.0728.3228.47-2.87%-1.95%-7.16%4,960,400144,025,00055%29.04-0.78%29.13-1.03%29.53-0.92%30.67-2.07%-1.02%
2021-08-1629.2030.0028.4029.310.31%0.16%-6.40%5,817,400170,233,00059%29.260.58%29.44-0.90%29.81-0.76%31.31-2.10%-0.67%
2021-08-1329.4629.5928.8029.22-1.78%0.43%-8.64%6,362,800185,118,00058%29.09-2.73%29.70-1.46%30.03-0.94%31.99-2.46%-0.28%
2021-08-1229.3130.4029.2829.750.57%-0.53%-9.27%6,733,600201,392,00058%29.91-0.11%30.14-0.65%30.32-1.35%32.79-2.02%0.18%
2021-08-1130.7730.9029.4029.58-3.84%-1.21%-11.61%10,415,600311,873,00081%29.94-2.72%30.34-0.90%30.73-2.23%33.47-1.09%0.65%
2021-08-1030.8031.2030.3830.76-0.29%-0.06%-9.09%5,753,600177,097,00044%30.780.61%30.62-1.37%31.43-2.55%33.84-0.75%0.96%
2021-08-0930.8831.2529.9530.850.00%0.84%-9.50%6,224,200190,424,00043%30.590.18%31.04-1.98%32.26-2.49%34.090.00%1.41%