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:
江苏阳光( 600220.SH 上证)
板块 :太阳能   
所属成分指数: 中证500
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
2021-12-032.402.402.352.38-0.42%0.38%-1.45%11,441,20027,123,00072%2.37-1.50%2.39-0.29%2.39-0.33%2.42-0.08%0.19%
2021-12-022.422.442.382.39-1.24%-0.71%-1.12%8,991,20021,639,00051%2.410.21%2.400.55%2.39-0.42%2.42-0.33%0.24%
2021-12-012.402.432.362.420.83%0.75%-0.21%11,578,70027,809,00049%2.400.46%2.39-0.13%2.40-0.78%2.430.00%0.44%
2021-11-302.372.432.352.401.27%0.38%-1.03%13,320,00031,847,00045%2.391.14%2.39-0.83%2.42-0.21%2.430.29%0.76%
2021-11-292.372.392.342.37-1.66%0.25%-1.99%11,823,40027,945,00039%2.36-1.87%2.41-1.39%2.43-0.16%2.420.33%0.76%
2021-11-262.422.442.392.41-0.82%0.04%0.00%12,769,10030,767,00042%2.41-1.23%2.44-0.04%2.430.17%2.410.33%0.75%
2021-11-252.502.512.412.43-1.62%-0.37%1.17%17,425,10042,505,00058%2.44-0.97%2.440.41%2.43-0.21%2.400.33%0.80%
2021-11-242.412.502.412.472.07%0.28%3.17%24,948,50061,436,00085%2.461.53%2.430.83%2.430.29%2.390.46%0.81%
2021-11-232.412.462.392.420.41%-0.25%1.55%20,476,10049,665,00073%2.430.71%2.41-0.62%2.430.50%2.380.30%0.78%
2021-11-222.442.452.392.41-0.41%0.04%1.43%22,017,40053,039,00083%2.41-0.08%2.430.04%2.410.58%2.380.30%0.75%
2021-11-192.442.462.362.42-0.41%0.37%2.15%32,087,50077,361,000129%2.41-1.35%2.430.54%2.400.59%2.370.42%0.72%
2021-11-182.472.482.402.43-2.41%-0.57%3.01%65,707,000160,568,000299%2.440.91%2.421.94%2.391.75%2.361.68%0.65%
2021-11-172.262.492.242.4910.18%2.81%7.33%66,792,900161,754,000413%2.425.81%2.374.27%2.353.58%2.323.11%0.45%
2021-11-162.292.332.252.26-2.59%-1.27%0.44%18,088,40041,405,000167%2.291.06%2.270.44%2.260.44%2.250.31%0.09%
2021-11-152.262.322.222.322.65%2.43%3.43%19,524,50044,222,000191%2.270.13%2.260.44%2.250.49%2.240.27%0.01%
2021-11-122.272.292.242.26-0.44%-0.09%1.03%16,991,40038,435,000173%2.260.22%2.250.49%2.240.54%2.240.77%-0.13%
2021-11-112.232.282.222.271.79%0.58%2.25%13,187,20029,770,000139%2.261.76%2.241.08%2.230.50%2.220.50%-0.34%
2021-11-102.242.252.202.230.00%0.54%0.95%7,405,30016,427,00081%2.22-0.54%2.220.00%2.220.00%2.210.18%-0.48%
2021-11-092.222.252.212.230.45%0.00%1.13%5,704,70012,722,00062%2.231.13%2.22-0.05%2.22-0.27%2.210.00%-0.58%
2021-11-082.192.232.172.221.37%0.68%0.68%6,296,70013,884,00067%2.21-0.54%2.22-0.18%2.23-0.18%2.21-0.09%-0.66%
2021-11-052.232.252.192.19-1.79%-1.22%-0.77%7,259,60016,093,00077%2.22-0.54%2.22-0.49%2.230.81%2.21-0.27%-0.75%
2021-11-042.222.252.212.230.90%0.04%0.77%7,580,50016,896,00080%2.230.36%2.230.00%2.210.45%2.21-0.27%-0.77%
2021-11-032.232.252.202.21-0.45%-0.50%-0.41%7,648,30016,985,00082%2.22-1.03%2.231.18%2.200.27%2.22-0.54%-0.74%
2021-11-022.252.282.202.22-1.77%-1.07%-0.49%11,607,10026,045,000125%2.240.54%2.210.96%2.200.27%2.23-0.49%-0.67%
2021-11-012.182.272.182.263.67%1.25%0.80%15,571,10034,751,000174%2.233.91%2.191.25%2.190.41%2.24-1.06%-0.60%
2021-10-292.172.202.102.180.46%1.49%-3.80%13,749,20029,540,000154%2.15-0.65%2.16-1.24%2.18-1.45%2.27-1.31%-0.47%
2021-10-282.192.212.142.17-0.46%0.37%-5.49%8,819,10019,071,000107%2.16-0.51%2.19-1.09%2.21-1.47%2.30-0.95%-0.40%
2021-10-272.222.222.142.18-1.80%0.32%-5.95%8,347,20018,141,000104%2.17-2.82%2.21-1.78%2.25-1.84%2.32-0.86%-0.37%
2021-10-262.242.272.212.22-1.33%-0.72%-5.05%6,259,00013,992,00081%2.240.18%2.25-1.23%2.29-1.34%2.34-0.72%-0.35%
2021-10-252.252.272.212.250.00%0.81%-4.46%6,958,70015,532,00086%2.23-1.98%2.28-1.85%2.32-1.70%2.36-1.01%-0.33%