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
2021-12-033.623.683.573.58-1.10%-0.94%-5.17%3,574,80012,920,00048%3.61-1.26%3.66-0.71%3.69-0.32%3.78-0.63%0.32%
2021-12-023.743.753.613.62-3.47%-1.09%-4.71%4,439,10016,248,00055%3.66-1.27%3.69-0.86%3.71-0.75%3.800.16%0.53%
2021-12-013.723.783.633.751.08%1.16%-1.13%4,527,70016,784,00054%3.710.14%3.720.16%3.73-1.63%3.790.08%0.56%
2021-11-303.693.763.663.71-0.27%0.22%-2.11%4,358,80016,136,00049%3.70-1.25%3.72-0.85%3.80-0.26%3.79-0.13%0.63%
2021-11-293.644.003.613.721.36%-0.77%-1.98%5,993,20022,466,00060%3.751.52%3.75-2.01%3.81-0.24%3.800.37%0.87%
2021-11-263.763.803.653.67-3.42%-0.62%-2.94%5,457,30020,152,00052%3.69-2.74%3.83-0.44%3.81-0.76%3.780.45%0.94%
2021-11-253.903.923.763.80-2.31%0.08%0.96%6,065,10023,030,00060%3.80-2.87%3.840.16%3.840.55%3.760.80%0.92%
2021-11-243.854.023.813.891.04%-0.49%4.18%10,656,30041,657,000104%3.913.06%3.840.10%3.820.90%3.730.62%0.92%
2021-11-233.793.863.733.850.26%1.50%3.75%8,864,80033,621,00079%3.79-0.47%3.830.76%3.79-0.03%3.710.54%1.33%
2021-11-223.933.963.753.84-2.29%0.76%4.04%16,324,50062,210,000148%3.81-2.13%3.800.80%3.791.01%3.690.99%1.49%
2021-11-193.613.933.613.9310.08%0.92%7.52%11,058,20043,057,000116%3.896.60%3.770.80%3.751.99%3.661.39%1.40%
2021-11-183.623.783.573.57-4.29%-2.27%-0.97%7,491,80027,366,00078%3.65-1.93%3.740.43%3.680.96%3.610.47%1.31%
2021-11-173.823.853.643.730.00%0.13%3.96%9,152,60034,097,000104%3.73-1.85%3.731.55%3.64-0.06%3.590.82%1.19%
2021-11-163.883.953.703.73-0.27%-1.71%4.80%16,044,50060,883,000202%3.804.98%3.674.05%3.651.79%3.562.27%1.00%
2021-11-153.443.743.433.7410.00%3.46%7.47%9,459,60034,198,000135%3.624.69%3.53-1.62%3.580.90%3.481.05%0.57%
2021-11-123.433.533.383.40-2.30%-1.53%-1.28%6,785,10023,428,000103%3.45-1.23%3.59-0.31%3.550.57%3.440.26%0.29%
2021-11-113.553.583.423.48-2.52%-0.46%1.31%10,990,00038,426,000182%3.50-5.23%3.600.20%3.530.46%3.440.82%0.11%
2021-11-103.633.903.533.57-0.56%-3.23%4.78%17,980,30066,326,000363%3.694.59%3.595.78%3.515.37%3.414.67%-0.14%
2021-11-093.243.593.243.5910.12%1.79%10.29%8,194,30028,899,000232%3.538.12%3.394.27%3.334.45%3.262.20%-0.78%
2021-11-083.363.363.203.26-1.81%-0.06%2.35%3,912,40012,761,000126%3.26-1.18%3.251.18%3.190.82%3.190.06%-1.13%
2021-11-053.183.443.143.324.73%0.58%4.30%6,328,50020,890,000220%3.305.70%3.224.38%3.171.80%3.180.47%-1.19%
2021-11-043.183.183.053.172.59%1.50%0.06%2,451,2007,654,00094%3.121.36%3.08-0.10%3.11-0.48%3.17-0.69%-1.25%
2021-11-033.043.142.993.092.66%0.29%-3.13%2,275,5007,010,00088%3.080.82%3.08-0.93%3.13-0.32%3.19-1.12%-1.14%
2021-11-023.083.162.983.01-3.53%-1.51%-6.70%3,945,10012,055,000152%3.06-2.18%3.11-1.80%3.14-1.26%3.23-2.04%-1.00%
2021-11-013.183.233.053.12-2.19%-0.13%-5.25%2,957,7009,241,000121%3.12-2.47%3.17-0.22%3.18-1.09%3.29-1.76%-0.76%
2021-10-293.303.313.133.19-3.04%-0.41%-4.83%2,153,4006,898,00091%3.200.44%3.18-0.31%3.21-0.87%3.35-1.53%-0.52%
2021-10-283.013.303.013.295.79%3.17%-3.35%3,353,00010,692,000135%3.191.56%3.19-1.15%3.24-1.40%3.40-1.70%-0.33%
2021-10-273.223.233.093.11-4.01%-0.96%-10.19%2,686,6008,437,000108%3.14-3.59%3.22-2.66%3.28-2.61%3.46-1.70%-0.14%
2021-10-263.253.293.203.24-1.82%-0.52%-8.03%1,723,3005,612,00070%3.26-1.66%3.31-1.46%3.37-1.98%3.52-1.34%0.06%
2021-10-253.383.383.293.300.00%-0.36%-7.59%1,927,1006,382,00067%3.31-1.40%3.36-1.90%3.44-1.97%3.57-0.47%0.28%