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:
红星发展( 600367.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
2021-09-1721.8222.5520.1521.50-2.09%0.47%-1.52%30,522,200653,147,00091%21.40-6.19%22.58-2.44%22.79-0.05%21.831.58%2.19%
2021-09-1623.6223.9021.5021.96-6.03%-3.73%2.18%35,269,500804,528,000113%22.81-2.47%23.140.16%22.800.46%21.491.80%2.19%
2021-09-1523.9824.2222.8223.37-0.89%-0.08%10.70%34,213,800800,200,000115%23.390.75%23.111.90%22.700.76%21.111.95%2.24%
2021-09-1422.2624.7020.9923.583.10%1.58%13.87%45,843,5001,064,197,000154%23.211.70%22.671.45%22.532.07%20.712.50%2.38%
2021-09-1322.3223.6121.8222.876.57%0.19%13.20%52,886,2001,207,209,000177%22.833.22%22.351.68%22.078.43%20.203.44%2.61%
2021-09-1022.2023.1820.8021.46-3.20%-2.96%9.87%58,630,9001,296,557,000195%22.111.01%21.985.22%20.369.31%19.533.52%2.68%
2021-09-0921.3022.1721.2522.1710.02%1.26%17.50%24,668,200540,074,00096%21.898.66%20.8920.81%18.623.34%18.873.46%2.38%
2021-09-0820.1520.1520.1520.159.99%0.00%10.49%3,041,10061,278,00010%20.1510.87%17.29-1.19%18.02-2.17%18.241.59%2.11%
2021-09-0717.6018.3217.6018.3210.03%0.80%2.06%8,280,700150,500,00025%18.187.98%17.50-2.47%18.42-1.73%17.951.24%2.04%
2021-09-0617.2417.6316.4316.65-3.42%-1.08%-6.10%34,696,400584,012,00096%16.83-6.67%17.94-5.40%18.75-1.48%17.730.81%2.03%
2021-09-0318.6919.2717.2417.24-9.97%-4.40%-1.98%33,061,900596,240,000102%18.03-5.37%18.97-2.65%19.030.14%17.591.62%2.02%
2021-09-0218.7019.6018.2519.153.07%0.48%10.64%32,009,900610,031,000111%19.06-3.18%19.491.26%19.003.49%17.312.27%1.95%
2021-09-0120.0721.6518.5818.58-6.63%-5.60%9.78%39,288,600773,335,000150%19.680.40%19.242.55%18.364.49%16.933.38%1.84%
2021-08-3119.0020.5418.8119.905.85%1.50%21.55%50,041,700981,054,000208%19.615.30%18.778.54%17.576.62%16.374.73%1.62%
2021-08-3018.8018.8017.4518.8010.01%0.97%20.27%56,516,9001,052,310,000251%18.6211.61%17.2912.09%16.489.54%15.634.16%1.36%
2021-08-2715.4817.0915.4217.099.97%2.45%13.87%16,174,400269,818,00073%16.688.51%15.423.29%15.042.75%15.010.54%1.28%
2021-08-2615.3016.2414.7215.543.05%1.08%4.11%34,130,200524,724,000129%15.374.79%14.933.03%14.642.19%14.930.74%1.49%
2021-08-2514.2815.1313.9615.085.45%2.79%1.77%24,798,100363,809,00094%14.670.95%14.491.80%14.330.07%14.820.91%1.51%
2021-08-2414.4614.8714.2914.30-1.17%-1.60%-2.61%21,417,200311,262,00082%14.531.91%14.240.83%14.32-1.26%14.681.10%1.51%
2021-08-2314.0614.6213.8314.473.58%1.47%-0.36%22,516,600321,117,00084%14.262.62%14.12-1.01%14.50-3.17%14.520.78%1.44%
2021-08-2014.2814.2913.6013.97-2.44%0.53%-3.05%20,076,700279,005,00073%13.90-2.05%14.27-3.26%14.98-1.25%14.410.88%1.42%
2021-08-1914.3314.6013.7614.32-1.58%0.93%0.25%19,581,700277,826,00070%14.19-3.25%14.75-4.31%15.17-0.02%14.291.15%1.39%
2021-08-1814.8415.0814.3114.55-1.69%-0.78%3.02%22,290,600326,869,00078%14.66-3.31%15.41-0.27%15.171.55%14.121.18%1.37%
2021-08-1715.5616.0214.5514.80-7.56%-2.41%6.02%30,173,800457,619,000109%15.17-6.02%15.451.09%14.942.73%13.962.15%1.36%
2021-08-1616.4516.5815.6616.010.13%-0.79%17.16%32,869,700530,404,000125%16.146.68%15.286.01%14.544.60%13.673.33%1.26%
2021-08-1315.0016.1714.1915.997.60%5.71%20.91%42,956,200649,781,000158%15.135.54%14.427.16%13.904.65%13.232.65%1.02%
2021-08-1213.5814.8613.5614.869.99%3.68%15.34%22,393,200320,964,00081%14.338.30%13.463.15%13.282.00%12.881.01%0.94%
2021-08-1112.8813.6512.7413.514.65%2.09%5.92%24,108,500319,040,00078%13.232.70%13.040.23%13.020.57%12.760.88%1.04%
2021-08-1012.9913.1812.6312.91-0.84%0.19%2.10%25,191,600324,618,00080%12.89-1.03%13.010.09%12.950.62%12.640.38%1.08%
2021-08-0913.1613.5612.5613.020.00%0.00%3.37%23,574,800306,954,00075%13.02-0.63%13.000.43%12.871.46%12.600.62%1.27%