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:
SST佳通( 600182.SH 上证)
板块 :橡胶制造   
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
2021-09-1714.6114.8714.5614.791.30%0.61%-0.53%863,90012,700,00091%14.700.52%14.64-0.07%14.73-0.90%14.87-0.10%-0.21%
2021-09-1614.5814.7614.5214.60-0.07%-0.17%-1.91%770,60011,270,00083%14.630.19%14.65-0.73%14.86-0.37%14.88-0.14%-0.18%
2021-09-1514.6014.6714.5014.610.00%0.08%-1.98%768,30011,216,00084%14.60-0.79%14.76-1.38%14.92-0.30%14.91-0.10%-0.15%
2021-09-1414.8114.8714.5714.61-1.28%-0.71%-2.08%1,090,40016,044,000120%14.71-1.28%14.97-0.51%14.96-0.35%14.92-0.09%-0.13%
2021-09-1315.1115.2414.7614.80-2.31%-0.70%-0.89%1,223,90018,241,000142%14.90-2.25%15.04-0.15%15.010.01%14.930.06%-0.11%
2021-09-1015.0515.5115.0015.15-0.07%-0.64%1.51%1,269,90019,362,000132%15.251.86%15.070.79%15.010.66%14.92-0.15%-0.12%
2021-09-0914.9015.2114.8415.161.68%1.28%1.43%1,160,90017,377,000118%14.970.36%14.950.33%14.910.18%14.95-0.97%-0.06%
2021-09-0814.9814.9914.8614.91-0.40%-0.04%-1.21%766,20011,429,00070%14.92-0.23%14.900.13%14.890.22%15.09-0.47%0.14%
2021-09-0714.9015.1114.8414.970.67%0.13%-1.27%643,3009,618,00054%14.950.73%14.880.19%14.850.24%15.16-0.24%0.27%
2021-09-0614.7814.9614.7714.870.27%0.18%-2.16%803,20011,922,00059%14.84-0.07%14.850.17%14.82-0.18%15.200.13%0.38%
2021-09-0314.7414.9514.7414.83-0.20%-0.15%-2.31%572,6008,505,00040%14.85-0.07%14.830.18%14.85-0.82%15.180.19%0.38%
2021-09-0214.7315.0014.7114.860.88%-0.02%-1.92%588,9008,753,00041%14.860.56%14.80-0.28%14.97-1.44%15.150.16%0.36%
2021-09-0114.8114.9814.6114.73-1.01%-0.35%-2.62%784,60011,597,00054%14.780.07%14.84-1.14%15.19-0.68%15.130.10%0.35%
2021-08-3114.8214.8914.6814.880.40%0.74%-1.54%778,10011,493,00054%14.77-0.75%15.01-1.87%15.29-0.31%15.110.09%0.33%
2021-08-3015.0615.2014.7314.82-2.76%-0.42%-1.84%2,457,70036,579,000171%14.88-3.41%15.30-1.77%15.34-0.29%15.10-0.05%0.31%
2021-08-2715.4115.6015.2315.24-2.81%-1.10%0.89%1,287,60019,840,000105%15.41-2.10%15.580.40%15.380.64%15.110.45%0.36%
2021-08-2615.3115.9515.3115.681.69%-0.38%4.27%2,000,80031,493,000173%15.741.52%15.511.78%15.291.49%15.041.04%0.30%
2021-08-2515.7115.7815.3515.42-1.09%-0.54%3.60%1,661,50025,760,000159%15.501.22%15.241.65%15.061.33%14.880.81%0.19%
2021-08-2414.7415.5914.7315.594.98%1.78%5.59%2,244,20034,374,000227%15.323.67%14.992.64%14.861.98%14.770.84%0.13%
2021-08-2314.5014.9714.4814.851.78%0.51%1.42%1,295,40019,139,000142%14.782.23%14.610.88%14.580.53%14.640.18%-0.01%
2021-08-2014.4714.6214.3314.590.62%0.95%-0.18%812,80011,747,00095%14.45-0.30%14.48-0.19%14.50-0.31%14.62-0.01%-0.10%
2021-08-1914.4914.5614.4414.500.14%0.02%-0.80%785,70011,390,00093%14.50-0.01%14.51-0.04%14.54-0.29%14.620.10%-0.18%
2021-08-1814.5814.5814.4614.48-0.21%-0.12%-0.84%749,90010,872,00086%14.50-0.24%14.52-0.39%14.59-0.31%14.60-0.14%-0.35%
2021-08-1714.5114.6214.4314.510.14%-0.16%-0.77%800,80011,638,00091%14.530.11%14.57-0.38%14.63-0.50%14.62-0.12%-0.39%
2021-08-1614.5514.6914.4714.49-0.62%-0.19%-1.02%769,10011,165,00085%14.52-0.93%14.63-0.42%14.70-0.10%14.640.42%-0.38%
2021-08-1314.7014.8514.5314.58-1.09%-0.50%0.01%927,10013,585,00083%14.65-0.38%14.69-0.52%14.720.23%14.58-0.10%-0.50%
2021-08-1214.6114.8514.6014.740.61%0.21%1.01%790,60011,629,00068%14.71-0.01%14.770.18%14.690.45%14.59-0.06%-0.54%
2021-08-1114.7814.8814.5814.65-1.68%-0.41%0.34%1,069,10015,726,00088%14.71-0.98%14.740.51%14.620.03%14.600.20%-0.59%
2021-08-1014.5215.0814.5114.902.48%0.30%2.25%1,200,80017,838,00095%14.862.19%14.671.45%14.610.32%14.57-0.59%-0.60%
2021-08-0914.5714.6214.4114.540.00%0.02%-0.81%501,2007,286,00035%14.540.65%14.46-0.43%14.570.57%14.66-0.73%-0.44%