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:
有研新材( 600206.SH 上证)
板块 :其他制造业   
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
2022-06-3018.2019.7818.2019.346.50%1.15%4.05%27,199,000520,081,000120%19.123.22%18.871.17%18.810.76%18.590.17%0.49%
2022-06-2918.9519.1218.0818.16-5.32%-1.97%-2.13%23,612,200437,401,00090%18.52-2.15%18.65-0.67%18.660.16%18.560.37%0.66%
2022-06-2818.7019.2818.5019.182.90%1.32%3.75%20,429,400386,720,00081%18.932.38%18.770.78%18.640.82%18.490.95%0.65%
2022-06-2718.7518.8218.1418.64-0.32%0.81%1.79%17,385,700321,459,00067%18.49-1.92%18.630.26%18.48-0.06%18.310.33%0.57%
2022-06-2418.8119.1918.5218.70-0.05%-0.80%2.45%22,733,900428,547,00089%18.851.86%18.581.31%18.490.58%18.250.60%0.57%
2022-06-2318.0618.8318.0318.713.48%1.10%3.13%21,413,200396,268,00083%18.510.90%18.34-0.11%18.39-0.51%18.140.53%0.57%
2022-06-2218.2618.6818.0518.08-1.04%-1.42%0.18%18,985,500348,208,00075%18.341.03%18.36-0.04%18.480.50%18.050.55%0.54%
2022-06-2118.3518.5817.8818.27-0.76%0.64%1.79%19,066,300346,126,00074%18.15-2.08%18.37-1.04%18.390.99%17.950.27%0.53%
2022-06-2018.3018.9118.2618.410.11%-0.70%2.84%24,163,800447,966,00095%18.540.95%18.560.88%18.210.68%17.900.43%0.56%
2022-06-1718.4918.6618.0418.39-0.86%0.14%3.18%36,708,500674,118,000141%18.36-1.77%18.401.79%18.090.86%17.820.73%0.61%
2022-06-1617.1818.9317.1818.557.79%-0.78%4.83%56,293,3001,052,387,000239%18.706.57%18.073.99%17.933.26%17.701.84%0.60%
2022-06-1517.4017.9217.2117.21-1.09%-1.90%-0.95%18,062,100316,859,00087%17.542.47%17.38-0.02%17.370.36%17.380.29%0.47%
2022-06-1417.5117.5416.6817.40-1.58%1.63%0.43%26,634,000456,010,000119%17.12-2.71%17.38-0.25%17.30-0.57%17.330.12%0.56%
2022-06-1317.7217.8017.3717.68-0.67%0.47%2.17%18,159,500319,567,00087%17.600.36%17.430.76%17.40-0.30%17.300.37%0.61%
2022-06-1016.9617.9516.8017.804.09%1.51%3.25%20,716,400363,262,00097%17.542.63%17.30-0.04%17.460.39%17.240.56%0.66%
2022-06-0917.3017.5316.8817.10-1.50%0.09%-0.26%15,536,800265,440,00071%17.09-0.82%17.30-1.20%17.390.03%17.140.21%0.70%
2022-06-0817.5417.7116.8417.36-0.80%0.78%1.47%24,162,700416,215,000103%17.23-1.80%17.51-0.03%17.380.23%17.110.51%0.87%
2022-06-0717.6817.8717.3017.50-2.23%-0.24%2.80%21,672,400380,168,00093%17.54-1.03%17.520.73%17.350.77%17.020.54%1.04%
2022-06-0617.2618.1117.1717.904.25%0.99%5.72%29,176,200517,155,000128%17.733.39%17.391.67%17.211.18%16.930.95%1.13%
2022-06-0217.1017.3416.9017.170.47%0.15%2.37%17,916,700307,167,00080%17.140.48%17.110.65%17.010.66%16.770.58%1.19%
2022-06-0117.1017.2416.8917.09-1.21%0.16%2.48%16,317,200278,401,00070%17.06-0.25%16.990.17%16.900.20%16.680.60%1.31%
2022-05-3116.8417.3716.7317.302.73%1.14%4.36%29,781,900509,406,000126%17.112.25%16.971.22%16.870.85%16.581.17%1.44%
2022-05-3016.9617.0916.5816.84-0.18%0.66%2.77%16,516,800276,317,00068%16.73-1.35%16.76-0.28%16.730.22%16.390.59%1.55%
2022-05-2716.7517.2216.7316.871.32%-0.52%3.56%24,264,000411,466,000104%16.962.32%16.810.91%16.690.73%16.290.90%1.62%
2022-05-2616.7916.9116.3116.65-2.00%0.46%3.13%22,191,400367,782,00098%16.57-1.69%16.660.11%16.570.50%16.140.96%1.63%
2022-05-2516.2017.1316.2016.995.53%0.78%6.25%32,452,900547,083,000149%16.862.16%16.641.31%16.491.32%15.991.95%1.64%
2022-05-2416.5016.9116.0116.10-2.78%-2.43%2.65%29,250,600482,677,000133%16.500.11%16.430.83%16.271.48%15.692.20%1.51%
2022-05-2316.2716.7616.1916.561.97%0.47%7.90%19,228,400316,950,00089%16.481.47%16.291.10%16.031.18%15.351.38%1.22%
2022-05-2016.4416.4516.1216.24-1.22%-0.02%7.28%18,416,300299,154,00088%16.240.37%16.111.47%15.851.11%15.141.57%0.99%
2022-05-1915.6016.4615.5716.440.00%1.58%10.31%27,141,100439,285,000133%16.191.60%15.881.76%15.671.94%14.901.73%0.72%