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:
好当家( 600467.SH 上证)
板块 :渔业、牧业   
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
2022-01-213.013.032.882.93-2.66%-0.91%-4.47%62,614,900185,162,00069%2.96-3.96%3.02-1.02%3.05-1.84%3.07-0.03%0.64%
2022-01-203.033.232.983.01-0.66%-2.24%-1.89%84,653,700260,662,000100%3.082.19%3.05-0.26%3.110.06%3.070.23%0.68%
2022-01-193.013.082.963.03-1.94%0.56%-1.01%74,263,800223,754,00091%3.01-1.50%3.06-2.24%3.110.16%3.060.13%0.70%
2022-01-183.053.162.963.090.00%1.01%1.08%99,641,200304,838,000129%3.06-1.00%3.13-0.10%3.100.13%3.060.36%0.75%
2022-01-173.163.213.003.09-1.28%0.00%1.44%128,219,300396,200,000175%3.09-3.53%3.130.61%3.100.32%3.050.63%0.83%
2022-01-143.143.363.113.132.62%-2.28%3.40%172,620,500552,840,000282%3.204.37%3.123.35%3.093.18%3.032.44%0.80%
2022-01-133.053.143.033.050.00%-0.62%3.21%94,104,200288,826,000197%3.072.37%3.011.86%2.991.36%2.961.16%0.57%
2022-01-122.893.122.863.056.27%1.73%4.42%92,887,200278,454,000227%3.003.70%2.961.75%2.951.03%2.920.97%0.47%
2022-01-112.892.942.862.87-1.03%-0.73%-0.80%29,583,80085,540,00085%2.89-0.21%2.91-0.58%2.92-0.34%2.890.21%0.40%
2022-01-102.892.932.862.900.35%0.10%0.45%25,135,60072,817,00073%2.90-1.03%2.93-0.24%2.930.31%2.890.28%0.41%
2022-01-072.952.982.872.89-1.37%-1.26%0.38%41,456,600121,325,000121%2.93-0.54%2.93-0.20%2.920.48%2.880.35%0.41%
2022-01-062.913.002.912.930.69%-0.44%2.13%36,837,900108,410,000110%2.940.48%2.940.75%2.910.73%2.870.49%0.44%
2022-01-052.962.992.892.91-1.36%-0.65%1.93%50,482,400147,850,000145%2.93-0.41%2.920.94%2.890.87%2.860.60%0.46%
2022-01-042.873.002.852.953.51%0.31%3.95%71,307,900209,714,000203%2.943.56%2.893.00%2.862.11%2.841.21%0.50%
2021-12-312.802.862.802.851.79%0.35%1.64%31,685,10089,992,00094%2.841.98%2.810.86%2.800.39%2.800.32%0.44%
2021-12-302.762.812.752.801.08%0.54%0.18%20,970,80058,410,00063%2.790.69%2.78-0.32%2.79-0.53%2.800.14%0.41%
2021-12-292.772.792.742.770.00%0.14%-0.75%18,636,90051,546,00056%2.77-0.86%2.79-0.36%2.81-0.36%2.790.14%0.40%
2021-12-282.802.832.762.77-1.42%-0.72%-0.61%20,272,30056,550,00060%2.79-0.64%2.80-0.67%2.82-0.04%2.790.22%0.39%
2021-12-272.792.842.782.811.44%0.07%1.04%24,746,00069,484,00074%2.810.25%2.82-0.18%2.820.46%2.780.33%0.38%
2021-12-242.822.842.772.77-2.12%-1.11%-0.07%31,416,00087,987,00093%2.80-1.51%2.820.00%2.810.32%2.770.33%0.36%
2021-12-232.832.892.822.83-0.35%-0.49%2.42%35,654,000101,397,000112%2.840.67%2.820.97%2.800.58%2.760.58%0.31%
2021-12-222.842.862.802.84-0.70%0.53%3.39%50,942,700143,894,000169%2.830.46%2.800.90%2.780.83%2.750.73%0.24%
2021-12-212.752.872.732.864.00%1.71%4.88%57,751,600162,371,000216%2.812.18%2.771.39%2.761.14%2.731.04%0.16%
2021-12-202.702.792.692.751.48%-0.07%1.89%48,573,500133,673,000209%2.751.59%2.730.81%2.730.74%2.700.60%0.03%
2021-12-172.732.732.692.71-0.37%0.04%1.01%21,685,20058,755,000100%2.71-0.22%2.710.04%2.710.26%2.680.00%-0.04%
2021-12-162.722.732.702.720.37%0.18%1.38%18,162,80049,315,00085%2.720.07%2.710.30%2.700.34%2.680.04%-0.05%
2021-12-152.722.742.692.71-0.37%-0.11%1.04%24,327,30065,996,000112%2.710.33%2.700.48%2.690.49%2.680.08%-0.08%
2021-12-142.702.722.682.721.12%0.59%1.49%20,562,30055,603,00095%2.700.37%2.690.49%2.680.45%2.680.04%-0.11%
2021-12-132.672.712.672.691.13%-0.15%0.41%28,800,00077,595,000131%2.690.94%2.680.72%2.670.26%2.680.15%-0.16%
2021-12-102.662.692.652.660.00%-0.34%-0.56%19,582,20052,264,00090%2.670.38%2.660.42%2.66-0.30%2.68-0.11%-0.27%