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:
昂立教育( 600661.SH 上证)
板块 :太阳能   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
2022-06-3010.0510.669.9110.353.60%0.34%-3.80%21,540,400222,187,00081%10.323.36%10.122.26%9.971.17%10.76-0.79%0.86%
2022-06-299.8210.159.809.990.60%0.10%-7.88%13,152,700131,262,00047%9.980.26%9.900.86%9.86-1.00%10.85-0.12%1.17%
2022-06-289.8710.179.739.93-0.40%-0.24%-8.55%13,919,300138,555,00050%9.951.59%9.810.14%9.96-1.77%10.860.31%1.22%
2022-06-279.609.999.589.973.21%1.76%-7.90%19,174,000187,861,00068%9.801.05%9.80-2.11%10.14-3.72%10.830.06%1.18%
2022-06-249.899.919.619.66-2.13%-0.37%-10.71%14,299,400138,645,00050%9.70-1.86%10.01-2.89%10.53-5.50%10.820.07%1.25%
2022-06-239.9910.179.709.87-1.00%-0.10%-8.70%18,263,800180,449,00065%9.88-4.13%10.31-4.24%11.14-1.34%10.810.28%1.29%
2022-06-2210.3610.679.979.97-3.67%-3.26%-7.52%23,228,800239,397,00086%10.31-2.36%10.76-6.11%11.29-0.49%10.780.37%1.32%
2022-06-2111.0011.0110.3210.35-9.76%-1.94%-3.64%31,909,600336,794,000119%10.56-5.38%11.47-1.79%11.340.19%10.740.77%1.44%
2022-06-2010.9512.2510.6011.47-1.04%2.82%7.61%44,294,200494,120,000181%11.16-9.11%11.67-0.40%11.321.72%10.661.51%1.45%
2022-06-1712.6112.6111.5411.591.13%-5.57%10.38%52,953,000649,881,000280%12.278.65%11.7211.85%11.139.61%10.506.11%1.36%
2022-06-1610.9411.4610.7711.469.98%1.45%15.82%22,987,200259,657,000145%11.3010.64%10.487.03%10.164.64%9.902.30%0.81%
2022-06-159.4910.429.4910.4210.03%2.06%7.72%12,885,500131,565,00076%10.217.85%9.791.93%9.71-0.23%9.670.42%0.68%
2022-06-149.649.829.229.47-3.56%0.03%-1.69%15,107,900143,022,00075%9.47-3.05%9.61-0.48%9.73-0.16%9.63-0.09%0.82%
2022-06-139.4110.109.329.823.70%0.56%1.85%19,911,200194,436,00091%9.772.44%9.65-1.28%9.740.52%9.640.78%1.13%
2022-06-109.209.759.209.471.72%-0.65%-1.01%14,111,900134,511,00064%9.53-0.96%9.78-0.01%9.690.29%9.570.42%1.11%
2022-06-0910.0110.109.309.31-8.55%-3.26%-2.28%20,711,900199,334,00099%9.62-3.88%9.780.27%9.670.20%9.530.60%1.07%
2022-06-089.7210.599.5410.185.27%1.68%7.50%28,172,700282,060,000150%10.013.88%9.752.92%9.651.11%9.471.54%1.01%
2022-06-079.3310.239.309.673.87%0.33%3.69%24,525,300236,386,000141%9.643.97%9.480.66%9.54-0.06%9.330.94%0.88%
2022-06-069.229.359.209.311.09%0.43%0.77%9,403,80087,177,00057%9.27-0.47%9.41-1.34%9.550.83%9.240.54%0.82%
2022-06-029.369.579.189.21-2.54%-1.12%0.23%13,063,900121,676,00078%9.31-2.35%9.54-0.69%9.470.58%9.190.61%0.81%
2022-06-019.499.729.369.45-0.42%-0.92%3.47%20,956,700199,894,000127%9.54-1.05%9.611.43%9.411.18%9.131.00%0.83%
2022-05-319.7610.029.419.49-6.13%-1.55%4.94%31,070,600299,483,000194%9.640.21%9.472.31%9.302.65%9.041.85%0.86%
2022-05-309.3510.119.1710.1110.01%5.10%13.86%38,979,500374,962,000266%9.629.07%9.267.93%9.065.93%8.883.02%0.81%
2022-05-278.369.198.289.1910.06%4.21%6.62%16,702,700147,299,000132%8.826.46%8.582.77%8.560.77%8.620.58%0.60%
2022-05-268.498.548.108.35-0.60%0.80%-2.56%6,941,00057,498,00053%8.28-0.48%8.35-1.36%8.49-1.00%8.570.00%0.66%
2022-05-258.138.448.128.403.45%0.91%-1.97%7,830,50065,182,00056%8.32-1.02%8.46-1.30%8.58-1.00%8.570.06%0.78%
2022-05-248.628.718.128.12-6.34%-3.45%-5.18%9,934,80083,551,00071%8.41-2.54%8.57-1.10%8.66-0.32%8.560.16%0.81%
2022-05-238.538.738.508.671.29%0.48%1.40%9,504,10082,008,00067%8.63-0.25%8.67-0.60%8.690.35%8.550.40%0.74%
2022-05-208.828.968.448.56-1.15%-1.05%0.52%13,737,800118,851,00098%8.65-0.60%8.720.09%8.660.50%8.520.41%0.67%
2022-05-198.508.908.398.660.00%-0.49%2.11%16,618,200144,632,000117%8.70-0.91%8.710.73%8.620.63%8.480.84%0.66%