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:
鹏欣资源( 600490.SH 上证)
所属成分指数: 上证180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
2021-12-035.755.815.665.73-0.87%0.21%-2.90%40,791,500233,242,00045%5.72-0.85%5.81-2.01%5.89-1.21%5.900.51%1.74%
2021-12-025.885.885.675.78-2.03%0.23%-1.55%59,076,300340,722,00064%5.77-2.54%5.93-0.42%5.96-0.80%5.870.58%1.86%
2021-12-016.056.085.855.90-1.67%-0.29%1.08%55,854,100330,478,00061%5.92-2.20%5.95-0.97%6.010.17%5.840.69%1.93%
2021-11-305.996.175.926.000.84%-0.83%3.50%81,703,900494,307,00093%6.052.86%6.01-0.08%6.000.72%5.801.56%1.94%
2021-11-295.906.025.715.95-2.14%1.16%4.24%86,838,300510,787,00097%5.88-3.24%6.020.00%5.960.81%5.711.66%1.89%
2021-11-265.906.245.786.082.53%0.02%8.28%116,060,400705,484,000132%6.080.66%6.021.37%5.911.86%5.622.58%1.81%
2021-11-256.206.505.695.930.17%-1.80%8.33%167,832,6001,013,499,000196%6.042.67%5.933.15%5.803.17%5.473.32%1.58%
2021-11-245.945.995.765.92-0.17%0.65%11.74%86,528,500508,928,000114%5.881.48%5.752.48%5.622.18%5.302.26%1.12%
2021-11-235.605.985.565.935.52%2.31%14.46%95,171,900551,633,000131%5.803.91%5.613.05%5.503.11%5.182.31%0.71%
2021-11-225.355.765.345.624.85%0.75%10.98%87,458,100487,857,000126%5.583.12%5.452.46%5.342.50%5.061.95%0.25%
2021-11-195.365.565.285.36-0.19%-0.91%7.91%69,348,400375,101,000104%5.411.65%5.322.02%5.212.22%4.971.72%-0.11%
2021-11-185.205.475.125.373.07%0.92%9.97%67,639,100359,888,000102%5.322.64%5.211.76%5.092.00%4.881.20%-0.52%
2021-11-175.205.235.115.210.19%0.50%7.98%49,845,700258,418,00076%5.180.70%5.121.81%4.991.71%4.830.79%-0.84%
2021-11-165.345.355.055.20-0.95%1.01%8.63%94,382,400485,893,000143%5.151.48%5.032.51%4.912.12%4.791.06%-1.17%
2021-11-154.905.304.815.256.71%3.49%10.83%114,892,100582,885,000177%5.073.91%4.913.83%4.812.78%4.740.94%-1.43%
2021-11-124.665.054.624.926.72%0.78%4.84%107,870,100526,670,000175%4.884.97%4.733.30%4.682.48%4.690.21%-1.55%
2021-11-114.584.764.564.611.10%-0.88%-1.56%63,390,000294,845,000106%4.652.94%4.580.68%4.560.13%4.68-1.22%-1.58%
2021-11-104.624.644.444.56-1.30%0.93%-3.82%57,015,400257,616,00085%4.52-0.59%4.55-0.04%4.56-0.68%4.74-1.90%-1.48%
2021-11-094.604.634.484.620.65%1.65%-4.41%47,071,600213,957,00067%4.55-0.63%4.55-0.63%4.59-1.27%4.83-2.27%-1.24%
2021-11-084.474.634.464.592.91%0.35%-7.18%52,138,500238,489,00069%4.571.04%4.58-0.63%4.65-1.34%4.95-1.65%-0.91%
2021-11-054.584.644.454.46-3.88%-1.48%-11.30%67,201,100304,191,00084%4.53-2.65%4.61-2.29%4.71-1.75%5.03-2.39%-0.63%
2021-11-044.714.734.624.64-1.69%-0.22%-9.92%45,737,300212,675,00054%4.65-0.24%4.71-1.55%4.80-1.62%5.15-2.00%-0.25%
2021-11-034.774.774.574.720.64%1.27%-10.20%57,219,900266,701,00064%4.66-2.59%4.79-1.60%4.87-2.60%5.26-2.52%0.13%
2021-11-024.995.034.614.69-4.87%-1.99%-13.02%81,839,800391,573,00083%4.79-2.57%4.87-1.92%5.00-3.36%5.39-1.50%0.53%
2021-11-014.905.004.834.930.20%0.39%-9.94%59,244,900290,980,00058%4.91-0.35%4.96-2.76%5.18-1.78%5.47-0.22%0.78%
2021-10-294.995.064.854.920.41%-0.16%-10.32%60,794,100299,623,00056%4.93-1.50%5.10-3.63%5.27-2.24%5.49-0.11%0.58%
2021-10-285.265.334.864.90-9.09%-2.06%-10.78%110,028,500550,431,000102%5.00-7.34%5.29-3.57%5.39-3.49%5.49-0.25%0.01%
2021-10-275.575.585.285.39-3.06%-0.17%-2.11%71,625,500386,704,00072%5.40-3.16%5.49-1.14%5.59-1.93%5.510.53%-0.55%
2021-10-265.535.725.435.561.46%-0.27%1.52%86,760,600483,714,00091%5.581.81%5.55-1.61%5.700.07%5.481.05%-1.17%
2021-10-255.435.595.405.480.00%0.07%1.11%75,174,400411,635,00076%5.48-1.97%5.64-2.42%5.690.99%5.421.08%-1.72%