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:
隆基股份( 601012.SH 上证)
所属成分指数: 中证500
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
2021-12-0382.8082.8180.0582.24-1.07%1.36%-5.80%102,142,5008,287,663,000119%81.14-2.62%82.92-2.00%84.04-1.63%87.30-1.30%-0.56%
2021-12-0283.3084.3082.7683.13-1.11%-0.23%-6.02%63,510,1005,291,847,00076%83.32-1.08%84.61-1.17%85.43-1.18%88.45-0.55%-0.40%
2021-12-0185.7786.2183.0284.06-3.84%-0.21%-5.49%119,572,20010,072,295,000143%84.24-3.78%85.61-1.84%86.45-2.08%88.94-1.09%-0.40%
2021-11-3088.1988.5886.4487.42-0.65%-0.15%-2.78%43,096,0003,772,927,00055%87.550.51%87.22-0.26%88.28-1.40%89.92-0.22%-0.34%
2021-11-2986.0088.1685.4287.990.73%1.01%-2.36%54,189,9004,720,276,00068%87.110.03%87.45-1.39%89.54-0.90%90.12-0.41%-0.43%
2021-11-2687.0088.1586.2687.35-0.10%0.31%-3.47%56,355,9004,907,341,00070%87.08-0.83%88.68-2.08%90.35-0.45%90.49-0.76%-0.50%
2021-11-2590.0090.0086.6587.44-3.67%-0.42%-4.11%106,746,4009,373,396,000131%87.81-3.64%90.56-1.77%90.76-0.55%91.19-1.04%-0.39%
2021-11-2493.6193.7089.6790.77-2.17%-0.39%-1.50%75,054,0006,839,302,00099%91.13-2.69%92.200.36%91.270.03%92.15-0.32%-0.24%
2021-11-2391.4895.2591.2392.780.65%-0.93%0.37%81,741,2007,654,806,000110%93.652.03%91.871.48%91.240.62%92.440.03%-0.16%
2021-11-2292.8093.2790.3692.180.32%0.43%-0.26%89,945,5008,255,306,000120%91.781.63%90.530.33%90.670.03%92.420.08%-0.14%
2021-11-1989.5992.6388.0391.892.42%1.75%-0.49%87,859,3007,934,765,000118%90.311.19%90.24-0.12%90.65-1.19%92.350.29%-0.12%
2021-11-1891.2091.2087.6689.72-1.72%0.52%-2.56%72,448,2006,466,311,00093%89.25-1.92%90.35-1.03%91.74-1.56%92.08-0.51%-0.14%
2021-11-1790.7093.1888.9491.291.46%0.32%-1.37%85,488,2007,779,496,000103%91.000.22%91.29-1.94%93.20-0.79%92.56-0.49%-0.03%
2021-11-1692.3092.8189.7589.98-2.50%-0.90%-3.26%53,349,9004,844,124,00056%90.80-1.40%93.09-1.76%93.94-0.42%93.01-1.12%0.09%
2021-11-1593.8993.8990.9092.29-2.62%0.22%-1.89%64,053,4005,898,308,00062%92.08-4.15%94.76-0.52%94.330.29%94.07-1.18%0.34%
2021-11-1297.1197.8594.5094.77-1.06%-1.35%-0.44%62,762,1006,029,397,00056%96.070.15%95.250.80%94.061.85%95.190.39%0.71%
2021-11-1196.9998.0093.4595.791.04%-0.14%1.03%75,911,5007,281,846,00059%95.932.10%94.491.76%92.350.29%94.820.47%0.88%
2021-11-1092.1096.4591.8094.801.79%0.90%0.45%79,183,1007,439,221,00060%93.950.41%92.852.22%92.09-0.43%94.370.42%0.91%
2021-11-0994.4594.9092.3193.131.56%-0.46%-0.91%71,535,5006,693,127,00054%93.562.95%90.84-0.51%92.48-1.53%93.980.30%0.97%
2021-11-0888.9892.2188.5091.701.89%0.90%-2.14%70,095,6006,370,720,00052%90.891.91%91.30-1.37%93.92-1.88%93.700.29%1.01%
2021-11-0589.0192.1086.2290.00-2.70%0.92%-3.67%120,233,60010,722,589,00086%89.18-4.60%92.56-3.23%95.72-0.29%93.430.00%1.09%
2021-11-0493.0095.1891.3892.501.65%-1.05%-1.00%129,788,40012,132,852,000102%93.48-0.55%95.65-2.20%96.000.35%93.430.64%1.14%
2021-11-0398.0099.0290.1891.00-8.98%-3.19%-1.98%199,318,50018,736,270,000164%94.00-6.58%97.800.48%95.670.49%92.840.67%1.11%
2021-11-02100.00102.7798.7499.98-0.22%-0.64%8.41%122,523,20012,328,219,000118%100.620.71%97.342.32%95.201.83%92.221.41%1.16%
2021-11-0197.49103.3096.61100.202.57%0.29%10.19%194,407,30019,424,257,000201%99.927.08%95.134.16%93.493.50%90.942.55%1.05%
2021-10-2989.3097.8887.3197.699.62%4.70%10.16%224,362,60020,935,019,000252%93.314.38%91.333.15%90.342.86%88.682.10%0.83%
2021-10-2888.8790.1087.8789.120.80%-0.31%2.61%91,200,3008,152,929,000116%89.401.12%88.540.59%87.831.13%86.850.69%0.68%
2021-10-2786.5089.6086.0088.412.33%0.00%2.49%91,967,8008,130,555,000122%88.411.11%88.021.28%86.84-0.08%86.261.01%0.63%
2021-10-2688.7089.4386.3886.40-1.82%-1.18%1.17%60,343,3005,276,106,00079%87.44-0.66%86.910.95%86.910.30%85.400.74%0.55%
2021-10-2584.6289.2284.5088.000.00%-0.01%3.80%98,362,4008,657,124,000132%88.014.28%86.09-0.30%86.660.62%84.781.14%0.46%