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:
全通教育( 300359.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
2021-11-265.395.415.235.26-2.05%-0.51%-2.63%10,441,90055,207,00086%5.29-3.89%5.40-0.15%5.38-0.32%5.400.00%0.62%
2021-11-255.465.685.365.370.94%-2.38%-0.59%20,739,200114,090,000179%5.503.50%5.412.00%5.391.09%5.400.67%0.71%
2021-11-245.325.395.205.321.14%0.09%-0.86%8,893,90047,267,00081%5.320.97%5.31-0.36%5.34-1.15%5.370.24%0.75%
2021-11-235.295.335.215.26-0.94%-0.08%-1.74%6,704,50035,290,00060%5.26-1.26%5.33-0.58%5.40-0.28%5.350.21%0.82%
2021-11-225.515.515.295.31-0.75%-0.39%-0.60%7,823,10041,708,00071%5.33-0.69%5.36-1.35%5.41-0.24%5.340.41%0.85%
2021-11-195.305.415.295.351.52%-0.34%0.56%8,584,10046,080,00076%5.370.09%5.43-0.11%5.430.28%5.320.53%0.90%
2021-11-185.405.465.275.27-4.01%-1.73%-0.42%14,807,30079,411,000133%5.36-2.54%5.44-0.46%5.410.37%5.290.53%0.83%
2021-11-175.355.705.355.492.43%-0.24%4.29%20,533,500112,989,000210%5.501.89%5.461.68%5.391.68%5.261.64%0.74%
2021-11-165.455.465.345.36-0.92%-0.76%3.49%8,909,80048,122,000106%5.40-0.44%5.371.04%5.300.88%5.180.90%0.51%
2021-11-155.345.485.345.411.50%-0.28%5.40%10,076,50054,670,000127%5.432.57%5.321.59%5.261.25%5.131.02%0.31%
2021-11-125.275.375.205.331.14%0.78%4.90%10,412,20055,068,000139%5.290.92%5.230.98%5.191.15%5.080.93%0.12%
2021-11-115.165.325.155.271.74%0.55%4.69%11,412,00059,807,000165%5.241.61%5.180.90%5.131.14%5.031.08%-0.12%
2021-11-105.095.255.065.181.37%0.43%4.02%9,296,40047,948,000150%5.160.80%5.141.16%5.071.16%4.980.95%-0.47%
2021-11-095.125.195.075.11-0.39%-0.14%3.59%7,301,10037,358,000121%5.12-0.23%5.081.00%5.021.03%4.930.45%-0.69%
2021-11-085.045.234.985.133.85%0.02%4.46%12,465,30063,930,000218%5.133.70%5.032.74%4.961.89%4.910.97%-0.74%
2021-11-054.875.044.864.941.23%-0.12%1.56%7,304,60036,131,000139%4.951.67%4.891.16%4.870.70%4.86-0.14%-0.85%
2021-11-044.894.904.834.88-0.41%0.31%0.18%4,282,40020,833,00083%4.870.41%4.84-0.04%4.840.42%4.87-0.43%-0.83%
2021-11-034.744.974.744.903.16%1.14%0.16%5,964,50028,898,000113%4.850.94%4.840.25%4.820.15%4.89-0.65%-0.78%
2021-11-024.854.894.714.75-2.86%-1.04%-3.53%4,869,20023,373,00088%4.80-1.48%4.830.29%4.81-0.52%4.92-1.05%-0.69%
2021-11-014.854.934.824.890.82%0.37%-1.73%4,137,70020,158,00069%4.871.27%4.810.29%4.84-0.41%4.98-0.88%-0.59%
2021-10-294.744.864.734.852.11%0.81%-3.39%4,562,30021,951,00068%4.811.31%4.80-0.75%4.86-0.92%5.02-1.47%-0.48%
2021-10-284.794.814.704.750.00%0.02%-6.77%3,826,90018,173,00044%4.75-1.37%4.83-1.15%4.90-1.03%5.10-2.49%-0.33%
2021-10-274.924.934.744.75-4.04%-1.35%-9.09%7,732,90037,234,00066%4.82-2.61%4.89-1.83%4.95-1.45%5.23-1.21%0.08%
2021-10-264.945.004.904.950.00%0.12%-6.41%4,323,40021,374,00032%4.94-0.04%4.98-0.72%5.03-1.04%5.290.00%0.37%
2021-10-255.045.044.914.95-1.59%0.08%-6.41%6,207,30030,704,00046%4.95-2.14%5.02-1.10%5.08-1.15%5.29-0.21%0.32%
2021-10-225.035.105.025.03-0.20%-0.47%-5.09%5,120,80025,878,00039%5.05-0.20%5.07-0.92%5.14-1.10%5.300.09%0.26%
2021-10-215.095.125.035.04-1.18%-0.47%-4.82%5,366,60027,178,00040%5.06-0.57%5.12-0.93%5.19-2.46%5.300.06%0.16%
2021-10-205.135.175.065.10-0.78%0.14%-3.63%7,204,20036,692,00055%5.09-1.49%5.17-1.17%5.33-0.76%5.290.21%0.02%
2021-10-195.195.275.125.14-1.91%-0.58%-2.67%9,809,00050,713,00076%5.17-0.96%5.23-2.73%5.370.00%5.280.00%-0.13%
2021-10-185.115.325.115.240.00%0.38%-0.78%9,932,60051,844,00081%5.22-0.80%5.38-0.63%5.37-0.07%5.280.21%-0.21%