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:
大晟文化( 600892.SH 上证)
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
2022-06-243.973.993.913.960.25%0.41%-1.61%5,454,80021,513,00058%3.940.97%3.950.33%3.93-0.51%4.03-1.06%-0.60%
2022-06-233.983.983.863.95-1.00%1.13%-2.90%6,036,50023,580,00055%3.91-1.66%3.93-0.05%3.95-1.15%4.07-3.07%-0.50%
2022-06-223.954.053.853.991.79%0.45%-4.93%10,141,90040,288,00071%3.971.72%3.94-0.53%4.00-0.65%4.20-0.76%0.07%
2022-06-213.903.963.863.920.00%0.38%-7.31%7,370,70028,782,00050%3.91-0.43%3.96-1.84%4.03-0.67%4.23-0.21%0.13%
2022-06-204.004.013.853.92-2.97%-0.05%-7.50%10,029,30039,338,00069%3.92-3.02%4.03-1.37%4.05-1.00%4.24-0.45%-0.01%
2022-06-174.124.134.004.04-1.70%-0.10%-5.10%8,319,90033,645,00061%4.04-1.75%4.09-0.17%4.09-1.23%4.26-0.14%-0.06%
2022-06-164.034.204.014.111.73%-0.15%-3.59%11,483,10047,260,00087%4.120.61%4.09-0.10%4.14-3.72%4.26-0.19%-0.16%
2022-06-154.104.184.034.04-2.18%-1.25%-5.41%10,949,30044,793,00083%4.090.42%4.10-1.63%4.30-0.92%4.270.00%-0.28%
2022-06-144.124.174.014.130.00%1.37%-3.30%10,147,90041,345,00077%4.07-1.24%4.17-4.76%4.34-0.21%4.27-0.02%-0.49%
2022-06-134.184.204.084.13-3.05%0.12%-3.32%11,639,70048,016,00090%4.13-2.69%4.37-1.20%4.35-0.39%4.27-0.07%-0.62%
2022-06-104.224.384.184.26-3.40%0.50%-0.35%19,219,40081,464,000153%4.24-6.38%4.43-0.43%4.37-0.32%4.28-0.09%-0.78%
2022-06-094.594.754.344.41-1.12%-2.61%3.06%35,554,800160,996,000336%4.532.24%4.455.21%4.384.53%4.282.59%-0.96%
2022-06-084.254.464.254.4610.12%0.70%6.93%9,204,00040,760,000112%4.439.39%4.233.66%4.191.99%4.17-0.07%-1.27%
2022-06-074.144.144.004.05-1.94%0.02%-2.97%6,889,20027,891,00067%4.05-1.24%4.08-1.55%4.110.02%4.17-1.65%-1.27%
2022-06-064.104.144.064.131.23%0.73%-2.69%5,179,60021,238,00047%4.100.22%4.140.24%4.11-0.34%4.24-0.98%-1.05%
2022-06-024.184.234.064.08-2.16%-0.27%-4.81%6,032,50024,679,00050%4.09-2.39%4.130.36%4.13-0.48%4.29-1.06%-0.92%
2022-06-014.074.294.074.171.46%-0.50%-3.74%10,313,60043,223,00081%4.192.32%4.120.12%4.15-0.19%4.33-1.48%-0.78%
2022-05-314.114.164.024.110.24%0.34%-6.53%10,943,80044,824,00076%4.101.06%4.11-0.87%4.15-1.45%4.40-2.05%-0.54%
2022-05-304.184.194.004.10-1.44%1.16%-8.67%8,659,90035,102,00052%4.05-2.69%4.15-1.33%4.21-2.63%4.49-1.36%-0.20%
2022-05-274.214.274.094.16-1.89%-0.12%-8.59%12,297,40051,213,00066%4.17-1.61%4.20-1.48%4.33-1.70%4.55-1.64%0.10%
2022-05-264.364.364.194.24-0.93%0.17%-8.36%6,825,10028,891,00032%4.230.07%4.27-2.74%4.40-1.23%4.63-1.93%0.61%
2022-05-254.204.324.114.281.66%1.18%-9.28%10,147,70042,924,00037%4.23-1.47%4.39-1.70%4.46-1.74%4.72-0.44%1.13%
2022-05-244.574.614.154.21-7.47%-1.93%-11.16%21,729,30093,287,00072%4.29-7.54%4.46-3.02%4.54-2.89%4.74-0.06%1.30%
2022-05-234.654.814.524.550.22%-2.00%-4.05%14,085,50065,401,00051%4.642.11%4.60-0.28%4.67-0.38%4.740.49%1.09%
2022-05-204.604.694.474.54-1.94%-0.15%-3.79%13,244,50060,220,00046%4.55-1.35%4.61-1.93%4.69-1.18%4.720.30%1.07%
2022-05-194.524.734.454.631.31%0.46%-1.59%13,868,10063,917,00047%4.61-1.03%4.71-0.53%4.75-1.72%4.710.43%1.12%
2022-05-184.764.854.524.57-4.99%-1.87%-2.45%22,283,300103,765,00074%4.66-2.92%4.73-1.23%4.83-0.04%4.690.86%1.21%
2022-05-174.684.954.674.813.44%0.27%3.55%26,381,000126,542,00087%4.801.50%4.79-1.62%4.831.13%4.651.35%1.27%
2022-05-164.914.924.604.65-6.81%-1.61%1.46%27,598,200130,427,00086%4.73-2.21%4.870.17%4.780.87%4.581.66%1.27%
2022-05-134.854.994.674.990.00%3.25%10.69%35,251,200170,368,000113%4.83-2.44%4.861.82%4.741.35%4.513.49%1.07%