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:
青海春天( 600381.SH 上证)
板块 :服装   
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
2021-11-266.636.696.536.57-1.05%-0.27%1.31%8,192,80053,971,00076%6.59-1.99%6.660.56%6.590.40%6.490.39%0.01%
2021-11-256.706.906.626.64-0.60%-1.22%2.79%12,118,60081,459,000116%6.721.10%6.621.15%6.561.02%6.460.65%-0.05%
2021-11-246.606.756.536.680.60%0.47%4.08%14,380,10095,616,000146%6.651.64%6.551.28%6.501.33%6.420.80%-0.15%
2021-11-236.376.786.306.644.24%1.50%4.29%19,109,900125,008,000202%6.542.52%6.471.75%6.410.68%6.370.62%-0.25%
2021-11-226.436.446.356.370.31%-0.17%0.66%8,052,70051,385,00095%6.380.65%6.350.62%6.370.22%6.330.03%-0.33%
2021-11-196.286.406.286.351.28%0.16%0.38%6,351,20040,267,00075%6.340.03%6.32-0.85%6.350.28%6.33-0.44%-0.34%
2021-11-186.316.426.276.27-1.57%-1.07%-1.32%7,579,30048,040,00085%6.340.88%6.370.17%6.340.14%6.35-0.66%-0.31%
2021-11-176.406.406.226.37-0.93%1.38%-0.41%10,138,00063,697,000107%6.28-2.54%6.360.11%6.330.10%6.40-0.41%-0.25%
2021-11-166.346.576.326.431.26%-0.26%0.12%14,080,90090,773,000153%6.452.22%6.351.31%6.320.62%6.42-0.62%-0.25%
2021-11-156.216.376.206.352.25%0.68%-1.73%9,310,10058,722,00096%6.311.45%6.270.38%6.28-0.16%6.46-0.29%-0.22%
2021-11-126.256.326.176.21-0.48%-0.11%-4.18%6,960,40043,270,00068%6.22-0.85%6.25-0.70%6.29-1.36%6.48-0.19%-0.25%
2021-11-116.256.326.206.24-0.48%-0.48%-3.90%5,971,80037,445,00058%6.270.30%6.29-0.46%6.38-1.38%6.49-0.32%-0.38%
2021-11-106.366.416.166.27-1.72%0.30%-3.75%9,544,50059,660,00088%6.25-1.70%6.32-2.12%6.47-0.87%6.51-0.20%-0.48%
2021-11-096.376.436.316.380.16%0.33%-2.25%6,906,80043,922,00065%6.36-0.13%6.46-1.62%6.52-0.99%6.53-0.17%-0.65%
2021-11-086.456.456.316.37-1.70%0.05%-2.57%7,200,20045,846,00067%6.37-3.24%6.56-0.50%6.59-0.08%6.54-0.14%-0.74%
2021-11-056.666.786.476.48-3.14%-1.52%-1.02%10,280,60067,643,00099%6.58-1.19%6.59-0.60%6.590.35%6.55-0.11%-0.91%
2021-11-046.556.726.556.691.98%0.47%2.08%12,339,40082,174,000122%6.662.05%6.630.87%6.570.31%6.55-0.11%-1.01%
2021-11-036.616.696.406.56-0.61%0.54%-0.02%9,349,20061,002,00095%6.53-2.31%6.580.37%6.550.32%6.56-0.40%-1.06%
2021-11-026.516.836.516.600.30%-1.18%0.20%16,044,500107,158,000171%6.682.87%6.550.89%6.530.77%6.59-0.26%-1.10%
2021-11-016.386.636.236.583.30%1.34%-0.36%13,516,40087,765,000151%6.491.74%6.500.53%6.480.02%6.60-0.66%-1.20%
2021-10-296.356.456.336.37-0.93%-0.19%-4.18%6,990,40044,613,00080%6.38-2.77%6.46-0.57%6.48-0.80%6.65-1.44%-1.37%
2021-10-286.476.856.416.430.78%-2.04%-4.67%11,660,20076,543,000127%6.562.72%6.500.50%6.53-0.67%6.75-1.35%-1.29%
2021-10-276.516.546.286.38-2.00%-0.16%-6.68%9,045,00057,797,00096%6.39-2.08%6.47-1.58%6.58-1.50%6.84-1.88%-1.19%
2021-10-266.466.606.446.510.46%-0.25%-6.57%7,100,30046,335,00072%6.530.37%6.57-1.35%6.68-1.21%6.97-1.07%-1.04%
2021-10-256.586.596.466.48-1.52%-0.34%-7.99%7,603,70049,439,00072%6.50-2.52%6.66-1.74%6.76-0.94%7.04-1.80%-0.97%
2021-10-226.766.796.586.58-2.66%-1.35%-8.25%8,322,60055,513,00075%6.67-2.01%6.78-1.37%6.82-1.87%7.17-1.12%-0.81%
2021-10-216.896.956.716.76-2.31%-0.69%-6.80%7,629,70051,934,00065%6.81-1.02%6.87-0.06%6.95-1.47%7.25-0.59%-0.73%
2021-10-206.916.956.816.920.14%0.63%-5.15%6,914,80047,554,00056%6.88-0.69%6.88-1.83%7.06-1.59%7.30-0.88%-0.79%
2021-10-196.897.036.836.910.58%-0.22%-6.13%8,736,70060,502,00068%6.931.39%7.00-1.73%7.17-0.98%7.36-1.20%-0.72%
2021-10-187.077.076.706.870.00%0.59%-7.79%9,493,70064,841,00067%6.83-5.03%7.13-2.58%7.24-2.22%7.45-2.39%-0.63%