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:
中来股份( 300393.SZ 深证)
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
2022-06-2416.6817.3016.6817.003.34%0.00%2.85%83,552,8001,420,412,000113%17.004.89%16.681.41%16.730.01%16.530.46%0.32%
2022-06-2316.4216.6015.8016.450.30%1.49%-0.02%60,219,900976,028,00081%16.21-2.88%16.44-1.94%16.730.04%16.450.06%0.31%
2022-06-2216.3017.2116.2516.400.49%-1.73%-0.27%71,232,5001,188,799,000100%16.691.77%16.77-0.53%16.720.65%16.450.20%0.31%
2022-06-2116.8017.0016.1016.32-3.43%-0.48%-0.57%72,350,4001,186,495,000102%16.40-4.32%16.860.20%16.610.85%16.41-0.33%0.30%
2022-06-2017.3117.4516.8016.90-1.74%-1.40%2.63%87,371,8001,497,519,000128%17.141.17%16.822.11%16.470.86%16.470.61%0.40%
2022-06-1715.8317.8815.8217.208.11%1.52%5.09%103,180,4001,748,089,000154%16.945.06%16.483.16%16.331.26%16.370.94%0.33%
2022-06-1615.8516.4815.7015.910.70%-1.34%-1.87%56,877,200917,212,00089%16.130.55%15.97-0.83%16.130.08%16.210.24%0.13%
2022-06-1516.0016.5315.4315.80-1.13%-1.48%-2.32%63,911,5001,025,022,000103%16.041.30%16.11-0.32%16.12-0.37%16.180.27%0.07%
2022-06-1416.7016.7615.0215.98-6.00%0.93%-0.94%92,238,6001,460,289,000151%15.83-4.23%16.16-0.86%16.18-1.71%16.130.01%0.04%
2022-06-1316.1017.0015.8217.003.91%2.83%5.40%68,745,4001,136,529,000130%16.531.80%16.300.48%16.460.28%16.130.70%0.04%
2022-06-1015.8016.6415.6316.362.06%0.74%2.14%51,826,700841,667,000103%16.241.25%16.22-1.65%16.410.64%16.020.37%-0.02%
2022-06-0916.1516.4915.6216.03-1.78%-0.06%0.45%51,258,200822,145,000101%16.04-1.97%16.49-0.36%16.310.39%15.960.13%-0.05%
2022-06-0816.5516.8615.8816.32-3.03%-0.26%2.40%58,322,700954,267,000120%16.36-3.22%16.551.14%16.251.03%15.940.03%-0.06%
2022-06-0716.7117.3016.6016.831.69%-0.45%5.62%74,263,5001,255,528,000158%16.913.55%16.363.11%16.082.39%15.930.73%-0.01%
2022-06-0615.7116.7515.5616.555.01%1.37%4.62%68,570,5001,119,542,000154%16.334.87%15.872.43%15.701.76%15.82-0.16%-0.03%
2022-06-0215.2415.8215.1015.763.55%1.23%-0.54%47,420,000738,265,000104%15.571.39%15.490.60%15.43-0.12%15.85-1.06%0.10%
2022-06-0115.3315.6515.1215.22-2.00%-0.88%-4.96%33,146,200508,956,00065%15.36-1.00%15.400.00%15.45-0.57%16.01-0.31%0.35%
2022-05-3116.0016.0015.0915.53-0.58%0.13%-3.32%53,280,800826,404,000100%15.511.58%15.40-0.33%15.54-1.35%16.06-0.05%0.48%
2022-05-3015.1815.6514.9415.623.38%2.30%-2.81%33,453,200510,792,00061%15.27-0.60%15.45-1.08%15.75-1.20%16.070.05%0.60%
2022-05-2715.5815.8614.9615.11-3.02%-1.63%-5.94%38,180,300586,487,00070%15.36-1.82%15.62-2.14%15.94-1.57%16.060.11%0.79%
2022-05-2616.0516.0715.2615.58-3.23%-0.42%-2.90%49,144,700768,845,00092%15.65-1.12%15.96-1.55%16.20-1.46%16.050.06%0.96%
2022-05-2515.7216.1015.4616.102.55%1.76%0.39%43,092,200681,818,00084%15.82-3.21%16.21-1.67%16.44-0.09%16.040.06%1.13%
2022-05-2416.6116.9215.6915.70-5.14%-3.95%-2.04%55,898,700913,699,000107%16.35-0.71%16.49-0.76%16.450.88%16.030.48%1.31%
2022-05-2316.6716.7816.2416.55-1.37%0.53%3.76%37,085,500610,534,00072%16.46-1.11%16.610.82%16.310.92%15.950.57%1.40%
2022-05-2016.7016.8916.3016.78-0.06%0.79%5.79%55,952,200931,465,000111%16.65-0.07%16.481.80%16.161.54%15.861.10%1.37%
2022-05-1915.9617.3915.8716.794.16%0.79%7.02%84,465,6001,407,119,000173%16.663.66%16.193.10%15.912.33%15.691.42%1.26%
2022-05-1816.1816.5015.6316.121.26%0.30%4.21%60,574,800973,474,000130%16.072.70%15.702.23%15.550.35%15.470.99%1.23%
2022-05-1714.9116.2214.8115.927.06%1.73%3.94%61,009,600954,734,000128%15.653.83%15.361.09%15.500.06%15.321.13%1.29%
2022-05-1615.2915.7014.7214.87-2.94%-1.34%-1.82%30,797,000464,167,00061%15.07-0.34%15.19-2.12%15.49-0.03%15.151.95%1.32%
2022-05-1315.3915.4714.8415.320.00%1.30%3.12%38,650,000584,545,00072%15.12-1.60%15.52-0.85%15.490.39%14.861.85%1.07%