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:
交大昂立( 600530.SH 上证)
板块 :生物制品   高校科技   
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
2021-12-033.783.863.763.810.79%0.00%0.50%3,538,00013,481,00057%3.81-0.73%3.810.58%3.770.19%3.79-0.16%-0.04%
2021-12-023.873.903.783.78-2.83%-1.51%-0.45%5,053,70019,396,00078%3.840.92%3.791.07%3.77-0.34%3.80-0.21%0.05%
2021-12-013.723.923.663.895.14%2.29%2.23%10,962,50041,688,000165%3.802.95%3.751.19%3.780.13%3.81-0.31%0.14%
2021-11-303.703.723.673.700.54%0.16%-3.07%3,697,30013,657,00057%3.690.16%3.71-1.98%3.77-0.21%3.82-0.86%0.28%
2021-11-293.723.763.643.68-1.60%-0.22%-4.42%5,825,10021,484,00076%3.69-1.65%3.78-0.92%3.78-0.66%3.85-0.80%0.53%
2021-11-263.783.803.723.74-1.06%-0.27%-3.63%3,639,60013,647,00039%3.75-2.75%3.820.18%3.81-0.42%3.880.47%0.88%
2021-11-253.853.943.763.78-0.53%-1.97%-2.15%9,092,70035,060,00092%3.861.55%3.810.37%3.82-0.21%3.860.42%1.02%
2021-11-243.803.863.743.80-0.52%0.08%-1.22%5,878,30022,321,00061%3.800.64%3.80-0.52%3.83-0.55%3.850.31%1.05%
2021-11-233.833.853.733.82-0.26%1.25%-0.39%9,083,70034,271,00095%3.77-1.51%3.82-1.42%3.85-1.41%3.840.29%1.07%
2021-11-223.893.943.803.83-1.54%-0.03%0.16%5,602,30021,460,00061%3.83-0.91%3.87-0.62%3.91-0.48%3.820.42%1.12%
2021-11-193.873.923.813.89-0.26%0.62%2.15%6,352,90024,560,00069%3.87-1.20%3.90-0.94%3.931.03%3.810.74%1.14%
2021-11-183.913.973.883.90-1.27%-0.33%3.17%6,043,90023,651,00065%3.910.18%3.93-0.13%3.890.78%3.780.72%1.16%
2021-11-173.893.973.853.950.77%1.13%5.25%7,329,20028,627,00074%3.91-1.21%3.941.50%3.860.81%3.751.13%1.23%
2021-11-163.984.113.873.92-2.49%-0.86%5.63%14,252,20056,354,000141%3.950.46%3.881.76%3.831.70%3.711.56%1.19%
2021-11-153.744.043.684.027.20%2.13%10.02%21,261,50083,681,000227%3.946.26%3.814.50%3.763.52%3.652.70%1.05%
2021-11-123.563.853.513.755.34%1.24%5.40%12,950,90047,971,000154%3.703.75%3.651.39%3.631.23%3.561.86%0.78%
2021-11-113.633.633.543.56-1.39%-0.28%1.92%5,169,00018,452,00059%3.57-0.59%3.60-0.14%3.59-0.33%3.490.75%0.48%
2021-11-103.623.633.553.61-0.55%0.53%4.12%5,635,80020,239,00066%3.59-0.88%3.600.31%3.600.87%3.470.55%0.20%
2021-11-093.603.673.573.631.11%0.19%5.28%7,311,80026,487,00090%3.620.92%3.59-0.17%3.570.93%3.450.76%0.06%
2021-11-083.603.673.543.591.41%0.00%4.91%6,293,90022,595,00081%3.590.53%3.601.21%3.541.00%3.420.65%-0.11%
2021-11-053.683.693.503.54-3.01%-0.87%4.12%9,639,60034,425,000128%3.57-1.41%3.561.08%3.502.01%3.400.89%-0.24%
2021-11-043.483.703.483.652.82%0.77%8.31%12,793,80046,344,000184%3.624.44%3.522.78%3.432.63%3.371.45%-0.38%
2021-11-033.363.573.343.554.41%2.36%6.86%11,810,10040,953,000186%3.471.55%3.422.52%3.351.58%3.320.70%-0.53%
2021-11-023.403.473.363.400.00%-0.44%3.06%7,617,60026,015,000130%3.421.64%3.342.02%3.291.17%3.300.21%-0.59%
2021-11-013.363.413.313.400.89%1.19%3.28%7,962,10026,755,000145%3.362.31%3.271.43%3.261.06%3.29-0.06%-0.59%
2021-10-293.023.373.023.3710.13%2.62%2.31%14,172,50046,547,000269%3.286.31%3.232.74%3.220.63%3.29-1.05%-0.57%
2021-10-283.173.173.053.06-3.16%-0.94%-8.08%4,808,80014,852,00098%3.09-2.46%3.14-1.75%3.20-1.99%3.33-2.06%-0.45%
2021-10-273.203.223.143.16-0.94%-0.22%-7.03%2,875,8009,108,00053%3.17-0.78%3.20-1.75%3.27-1.33%3.40-0.85%-0.22%
2021-10-263.213.233.163.19-0.93%-0.06%-6.94%3,250,30010,376,00055%3.19-0.93%3.25-1.57%3.31-1.08%3.43-1.01%-0.12%
2021-10-253.263.263.203.220.00%-0.06%-7.02%3,610,40011,631,00055%3.22-2.57%3.31-1.43%3.35-1.06%3.46-0.60%-0.04%