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:
黄河旋风( 600172.SH 上证)
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
2022-01-218.088.197.777.91-1.25%-0.35%-7.55%36,787,800292,008,00090%7.94-1.86%8.12-4.10%8.38-1.12%8.56-1.43%-1.62%
2022-01-208.308.397.918.01-4.42%-0.96%-7.72%43,641,000352,988,000109%8.09-3.38%8.47-1.92%8.47-0.90%8.68-1.57%-1.50%
2022-01-198.428.618.238.38-2.44%0.11%-4.97%31,718,400265,526,00084%8.37-5.56%8.63-0.27%8.55-0.84%8.82-1.20%-1.35%
2022-01-188.789.198.568.590.35%-3.09%-3.75%48,914,800433,571,000132%8.863.79%8.662.21%8.62-0.19%8.93-1.46%-1.25%
2022-01-178.388.688.348.562.27%0.23%-5.49%33,175,800283,312,00083%8.541.39%8.47-0.95%8.64-1.24%9.06-1.90%-1.04%
2022-01-148.248.538.228.370.84%-0.63%-9.34%27,358,500230,442,00063%8.42-0.30%8.55-1.83%8.75-1.58%9.23-2.07%-0.80%
2022-01-138.848.858.258.30-6.32%-1.75%-11.96%57,184,600483,079,000123%8.45-3.78%8.71-3.38%8.89-2.89%9.43-2.21%-0.55%
2022-01-129.059.058.528.86-0.89%0.91%-8.09%40,123,900352,288,00092%8.78-3.40%9.01-2.20%9.15-1.81%9.64-1.62%-0.30%
2022-01-119.249.358.828.94-4.08%-1.64%-8.77%31,574,800286,978,00071%9.09-2.15%9.22-1.33%9.32-1.72%9.80-1.63%-0.12%
2022-01-109.179.409.099.321.53%0.33%-6.44%25,339,000235,367,00050%9.290.05%9.34-0.61%9.48-1.80%9.96-1.08%0.11%
2022-01-079.329.469.149.18-2.24%-1.12%-8.84%31,782,000295,065,00050%9.28-1.65%9.40-1.80%9.66-2.15%10.07-0.24%0.27%
2022-01-069.399.589.349.39-1.57%-0.53%-6.97%31,255,800295,049,00050%9.44-0.15%9.57-2.19%9.87-1.08%10.09-0.13%0.26%
2022-01-059.429.809.109.540.32%0.91%-5.61%39,301,600371,576,00063%9.45-2.67%9.78-2.72%9.98-1.27%10.11-0.14%0.24%
2022-01-0410.1010.139.379.51-6.40%-2.09%-6.04%59,209,700575,100,00092%9.71-4.28%10.06-1.83%10.10-1.67%10.120.58%0.22%
2021-12-3110.2710.3910.0510.16-2.12%0.13%0.96%46,962,200476,520,00074%10.15-2.14%10.24-0.06%10.28-0.25%10.060.51%-0.02%
2021-12-3010.1010.5510.1010.381.67%0.11%3.68%51,242,400531,341,00082%10.371.76%10.25-0.33%10.300.60%10.010.43%-0.21%
2021-12-2910.0710.309.9210.210.99%0.20%2.42%36,821,600375,211,00060%10.190.10%10.28-0.21%10.240.45%9.970.29%-0.38%
2021-12-2810.4910.509.9410.11-4.53%-0.69%1.71%57,070,400580,996,00092%10.18-1.97%10.310.42%10.200.61%9.940.20%-0.61%
2021-12-2710.2510.6710.0610.591.63%1.98%6.75%91,845,300953,746,000155%10.380.78%10.261.47%10.132.43%9.920.63%-0.86%
2021-12-249.7510.679.6410.427.42%1.13%5.70%135,607,5001,397,242,000250%10.306.63%10.113.23%9.892.91%9.860.57%-1.02%
2021-12-239.699.809.559.700.00%0.38%-1.04%28,166,900272,169,00057%9.66-0.91%9.801.67%9.61-0.07%9.80-0.35%-1.14%
2021-12-229.799.909.659.70-2.22%-0.53%-1.38%36,694,500357,856,00071%9.75-1.22%9.640.57%9.62-0.04%9.84-0.33%-1.19%
2021-12-219.5010.089.489.923.33%0.49%0.52%72,216,300712,887,000143%9.875.27%9.581.08%9.620.13%9.87-0.38%-1.25%
2021-12-209.299.858.999.603.00%2.37%-3.10%82,593,100774,550,000161%9.38-1.30%9.48-1.69%9.61-1.91%9.91-1.78%-1.34%
2021-12-179.709.809.319.32-3.72%-1.91%-7.59%51,889,400492,998,00097%9.50-2.29%9.64-1.85%9.80-2.40%10.09-1.37%-1.30%
2021-12-169.769.889.639.68-1.33%-0.45%-5.34%29,618,400288,007,00057%9.72-0.29%9.82-1.14%10.04-0.49%10.23-1.30%-1.17%
2021-12-159.749.969.639.81-0.61%0.59%-5.32%44,821,000437,108,00078%9.75-2.11%9.94-2.57%10.09-0.87%10.36-1.99%-1.06%
2021-12-1410.1110.149.859.87-2.57%-0.92%-6.63%44,237,600440,714,00073%9.96-1.50%10.20-0.31%10.18-0.53%10.57-2.31%-0.80%
2021-12-1310.1210.249.9810.13-1.75%0.16%-6.39%40,070,700405,287,00059%10.11-3.15%10.23-0.34%10.23-0.59%10.82-0.93%-0.47%
2021-12-1010.3010.6710.2310.310.00%-1.27%-5.60%56,458,500589,618,00082%10.443.59%10.270.87%10.29-0.73%10.92-0.64%-0.39%