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:
鼎捷软件( 300378.SZ 深证)
板块 :计算机软件   
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
2021-12-0822.2922.9422.0622.772.80%0.91%-0.11%7,420,700167,449,00075%22.571.53%22.46-0.99%22.85-1.51%22.800.12%0.28%
2021-12-0722.5322.7921.9422.15-1.25%-0.34%-2.71%6,601,700146,731,00067%22.23-1.38%22.68-1.64%23.20-0.05%22.77-0.07%0.28%
2021-12-0623.1423.1722.3022.43-2.73%-0.48%-1.55%9,067,600204,366,00095%22.54-2.68%23.06-2.00%23.210.17%22.780.02%0.32%
2021-12-0323.0023.5522.9223.060.61%-0.42%1.24%9,070,400210,050,000100%23.16-1.08%23.530.77%23.170.91%22.780.37%0.37%
2021-12-0223.4424.0522.8922.92-2.18%-2.10%1.00%10,957,000256,516,000128%23.41-1.65%23.351.08%22.960.90%22.690.53%0.36%
2021-12-0123.5024.3923.1123.430.99%-1.57%3.79%17,060,100406,096,000212%23.804.08%23.103.41%22.762.36%22.581.16%0.36%
2021-11-3021.8423.4021.6223.207.11%1.44%3.96%17,470,100399,539,000236%22.875.83%22.342.78%22.231.58%22.320.65%0.35%
2021-11-2921.3721.9321.3021.66-1.50%0.23%-2.31%5,306,500114,672,00079%21.61-0.47%21.74-0.39%21.88-0.72%22.17-0.17%0.37%
2021-11-2622.0922.2621.2221.991.20%1.28%-0.99%8,527,800185,168,000123%21.71-0.82%21.82-1.10%22.04-0.46%22.21-0.02%0.49%
2021-11-2522.1022.2321.6821.73-0.50%-0.74%-2.18%5,712,400125,056,00085%21.89-0.14%22.06-0.85%22.14-0.50%22.210.19%0.56%
2021-11-2422.2322.3121.8021.84-2.06%-0.38%-1.49%5,057,900110,884,00074%21.92-2.01%22.25-0.15%22.26-0.75%22.170.14%0.60%
2021-11-2322.4622.8722.1422.30-1.11%-0.33%0.72%5,454,200122,029,00081%22.37-0.12%22.29-0.10%22.420.01%22.140.33%0.63%
2021-11-2221.9722.7421.9122.552.27%0.67%2.18%6,926,500155,153,000103%22.401.55%22.31-0.61%22.420.29%22.070.47%0.60%
2021-11-1922.0922.4821.7322.05-0.18%-0.04%0.39%5,524,200121,860,00084%22.06-1.55%22.45-0.32%22.360.40%21.960.27%0.54%
2021-11-1822.8023.0722.0322.09-3.79%-1.41%0.84%7,653,300171,481,000116%22.41-1.49%22.520.46%22.270.76%21.910.62%0.51%
2021-11-1722.0223.0522.0222.963.24%0.95%5.46%8,118,300184,643,000130%22.741.70%22.411.68%22.101.09%21.771.04%0.40%
2021-11-1622.5322.5922.1222.240.23%-0.55%3.21%6,631,400148,303,000107%22.361.18%22.041.18%21.860.76%21.550.86%0.19%
2021-11-1521.7422.3821.6522.191.98%0.39%3.86%7,674,000169,615,000125%22.101.89%21.780.84%21.700.90%21.370.96%0.03%
2021-11-1221.4422.0621.3021.761.87%0.31%2.83%7,434,900161,285,000122%21.690.75%21.600.36%21.500.24%21.160.77%-0.15%
2021-11-1121.6821.8121.3121.36-1.48%-0.80%1.71%6,965,900149,988,000116%21.53-0.19%21.530.58%21.450.50%21.000.51%-0.34%
2021-11-1021.5321.8021.3021.680.28%0.50%3.76%5,523,200119,147,00094%21.570.48%21.400.10%21.340.72%20.890.46%-0.48%
2021-11-0921.4021.6921.1621.621.03%0.70%3.95%5,529,700118,724,00093%21.471.62%21.380.70%21.190.92%20.800.05%-0.61%
2021-11-0821.5021.5520.8321.40-0.47%1.29%2.94%4,805,500101,533,00079%21.13-1.64%21.230.48%21.000.77%20.79-0.13%-0.66%
2021-11-0521.1521.6521.1521.502.09%0.09%3.30%7,099,600152,503,000121%21.482.35%21.131.71%20.841.31%20.81-0.04%-0.69%
2021-11-0420.8921.3020.7721.060.43%0.35%1.14%5,260,300110,396,00091%20.990.48%20.771.03%20.570.32%20.82-0.48%-0.75%
2021-11-0320.3821.2320.2020.974.38%0.40%0.22%7,248,400151,397,000122%20.892.27%20.561.16%20.500.41%20.92-1.04%-0.71%
2021-11-0220.5120.8619.9820.09-2.66%-1.64%-4.98%5,562,500113,610,00091%20.420.49%20.33-0.26%20.42-0.83%21.14-0.73%-0.54%
2021-11-0120.2020.6819.9620.642.13%1.55%-3.09%6,653,800135,231,000110%20.320.39%20.38-0.35%20.59-0.96%21.30-0.82%-0.45%
2021-10-2920.4120.5819.9620.21-2.41%-0.18%-5.89%6,540,200132,416,000109%20.25-1.61%20.45-1.70%20.79-1.58%21.48-1.18%-0.58%
2021-10-2820.3520.9920.0820.710.00%0.64%-4.70%6,332,300130,308,000109%20.580.18%20.81-1.37%21.12-1.47%21.73-0.91%-0.63%