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:
信雅达( 600571.SH 上证)
板块 :计算机软件   
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
2021-12-089.679.909.659.730.41%-0.52%-1.63%9,343,50091,387,00057%9.781.95%9.670.02%9.73-1.09%9.890.29%0.40%
2021-12-079.639.739.439.690.73%1.00%-1.74%9,710,50093,162,00053%9.59-0.55%9.67-0.85%9.84-1.26%9.860.15%0.46%
2021-12-069.689.869.509.62-1.13%-0.28%-2.31%13,098,100126,354,00072%9.65-1.26%9.75-1.99%9.96-0.45%9.850.36%0.48%
2021-12-039.679.939.659.730.62%-0.41%-0.84%9,933,00097,046,00055%9.77-0.54%9.95-1.19%10.01-0.02%9.810.19%0.51%
2021-12-0210.0110.049.669.67-4.16%-1.56%-1.26%16,601,800163,077,00092%9.82-3.48%10.07-0.31%10.010.24%9.790.23%0.57%
2021-12-0110.1910.3810.0110.09-0.98%-0.85%3.26%17,027,700173,286,00099%10.180.11%10.100.88%9.991.10%9.770.44%0.61%
2021-11-309.9310.409.9310.191.90%0.24%4.75%23,237,000236,216,000138%10.172.22%10.011.53%9.881.28%9.730.55%0.66%
2021-11-299.8810.169.7210.00-0.70%0.55%3.36%18,311,500182,108,000108%9.950.23%9.861.06%9.751.20%9.680.28%0.76%
2021-11-269.6710.159.5410.074.90%1.49%4.37%26,131,600259,281,000146%9.922.64%9.761.68%9.641.22%9.650.96%0.89%
2021-11-259.889.909.559.60-2.64%-0.69%0.46%16,148,900156,114,00089%9.670.20%9.601.22%9.520.25%9.560.58%0.86%
2021-11-249.299.869.199.865.91%2.20%3.78%25,482,600245,862,000144%9.653.02%9.481.17%9.500.13%9.500.83%0.82%
2021-11-239.389.509.279.31-0.75%-0.59%-1.20%10,544,50098,745,00062%9.370.84%9.37-0.68%9.48-1.01%9.420.38%0.72%
2021-11-229.459.499.099.38-2.09%1.00%-0.07%15,714,900145,947,00091%9.29-2.11%9.44-1.63%9.58-0.84%9.390.69%0.63%
2021-11-199.589.599.359.580.31%0.98%2.76%11,792,700111,877,00069%9.49-0.70%9.59-1.05%9.660.79%9.320.74%0.46%
2021-11-189.619.789.459.55-1.44%-0.04%3.19%14,343,100137,038,00083%9.55-1.67%9.69-0.25%9.590.84%9.260.63%0.31%
2021-11-179.889.889.669.69-1.92%-0.27%5.36%14,070,800136,717,00086%9.72-0.56%9.721.58%9.511.31%9.200.96%0.14%
2021-11-169.879.969.629.880.10%1.12%8.45%21,470,700209,800,000134%9.770.99%9.572.07%9.381.71%9.111.52%-0.11%
2021-11-159.369.889.299.875.45%2.02%9.98%28,318,600273,980,000182%9.684.47%9.373.48%9.223.00%8.971.60%-0.41%
2021-11-128.979.478.909.364.35%1.07%5.97%24,682,300228,588,000164%9.264.13%9.062.10%8.961.73%8.830.71%-0.61%
2021-11-118.908.978.818.970.11%0.85%2.27%12,258,100109,019,00085%8.890.55%8.870.75%8.800.47%8.770.11%-0.75%
2021-11-108.829.038.668.960.79%1.30%2.27%14,229,600125,862,00097%8.85-0.37%8.810.42%8.760.54%8.76-0.10%-0.88%
2021-11-098.958.968.828.89-0.78%0.14%1.37%12,207,600108,374,00080%8.881.71%8.770.74%8.720.48%8.77-0.54%-1.06%
2021-11-088.698.998.398.962.40%2.65%1.61%19,102,900166,741,000120%8.73-0.05%8.700.56%8.67-0.30%8.82-1.04%-1.20%
2021-11-058.588.888.548.751.98%0.19%-1.81%17,108,800149,415,000107%8.731.65%8.660.42%8.70-0.45%8.91-0.75%-1.31%
2021-11-048.648.698.538.58-0.81%-0.13%-4.43%8,694,80074,694,00053%8.59-0.07%8.62-1.00%8.74-0.25%8.98-1.08%-1.28%
2021-11-038.528.778.468.651.76%0.62%-4.69%12,574,500108,104,00071%8.60-0.60%8.71-1.03%8.76-0.64%9.08-1.53%-1.17%
2021-11-028.748.998.368.50-3.19%-1.72%-7.78%18,545,800160,401,00098%8.65-2.21%8.80-0.60%8.82-1.54%9.22-1.49%-1.00%
2021-11-018.808.998.738.78-2.12%-0.72%-6.16%17,919,700158,479,00090%8.84-1.10%8.85-0.24%8.95-1.68%9.36-0.34%-0.86%
2021-10-298.739.058.688.972.87%0.31%-4.45%13,580,300121,441,00067%8.941.98%8.87-1.39%9.11-0.82%9.39-0.75%-0.89%
2021-10-288.728.948.658.720.00%-0.55%-7.81%13,290,900116,529,00059%8.77-1.41%9.00-2.56%9.18-1.69%9.46-1.17%-0.79%