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:
赛轮轮胎( 601058.SH 上证)
板块 :橡胶制造   
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
2021-09-179.9410.059.649.980.81%1.13%-2.28%19,544,900192,877,00048%9.87-2.15%9.97-1.44%10.110.25%10.21-0.27%0.28%
2021-09-169.9610.359.879.900.20%-1.83%-3.33%27,622,500278,564,00063%10.091.62%10.12-0.41%10.090.08%10.24-1.14%0.39%
2021-09-1510.1210.159.839.88-2.18%-0.44%-4.62%25,803,100256,059,00053%9.92-3.49%10.160.42%10.08-0.76%10.36-0.26%0.78%
2021-09-1410.1610.629.9210.10-1.27%-1.78%-2.75%34,977,800359,679,00065%10.280.93%10.120.62%10.15-0.85%10.390.57%1.21%
2021-09-139.9210.499.7610.234.07%0.41%-0.94%53,918,600549,348,00094%10.193.03%10.05-0.51%10.24-0.43%10.330.79%1.36%
2021-09-1010.0610.209.709.83-1.50%-0.59%-4.06%42,535,000420,580,00074%9.89-1.59%10.11-2.65%10.29-0.73%10.250.56%1.24%
2021-09-0910.3110.419.909.98-3.39%-0.68%-2.05%40,602,500407,978,00074%10.05-3.06%10.38-0.82%10.36-1.98%10.190.22%1.03%
2021-09-0810.6910.7210.2110.33-2.46%-0.34%1.60%44,179,100457,930,00087%10.37-3.15%10.470.24%10.570.25%10.170.51%0.96%
2021-09-0711.0311.4010.4110.59-3.90%-1.05%4.70%43,751,900468,214,00095%10.703.24%10.44-1.40%10.541.54%10.120.84%0.93%
2021-09-0610.0511.029.7511.029.98%6.31%9.86%58,488,400606,268,000133%10.370.51%10.590.27%10.381.63%10.030.95%0.91%
2021-09-0310.9510.969.9810.02-9.40%-2.84%0.84%54,333,900560,370,000136%10.31-6.56%10.561.49%10.221.67%9.940.87%0.80%
2021-09-0210.4511.4510.3311.065.84%0.21%12.27%62,734,300692,395,000189%11.046.21%10.414.67%10.053.17%9.852.79%0.70%
2021-09-019.9410.739.9010.455.13%0.56%9.04%97,066,2001,008,740,000327%10.395.59%9.946.17%9.744.72%9.583.99%0.41%
2021-08-319.069.949.059.949.96%1.00%7.86%67,909,900668,355,000289%9.849.28%9.365.03%9.303.98%9.222.11%-0.02%
2021-08-308.719.178.719.043.91%0.38%0.16%39,541,500356,126,000190%9.012.59%8.920.39%8.950.11%9.03-0.43%-0.23%
2021-08-278.799.038.608.70-2.47%-0.90%-4.03%31,342,900275,172,000161%8.78-2.10%8.88-1.52%8.94-0.94%9.07-1.51%-0.19%
2021-08-269.059.108.908.92-1.65%-0.52%-3.09%13,899,400124,639,00071%8.97-0.60%9.02-0.20%9.02-0.14%9.20-0.49%0.03%
2021-08-259.059.088.949.070.67%0.54%-1.94%14,199,900128,093,00058%9.02-0.57%9.04-0.03%9.03-0.11%9.250.18%0.13%
2021-08-248.969.208.909.010.11%-0.69%-2.40%12,039,000109,224,00049%9.070.54%9.040.11%9.04-0.81%9.230.63%0.17%
2021-08-239.129.138.959.00-1.32%-0.27%-1.90%18,622,100168,041,00067%9.02-0.06%9.03-0.17%9.12-0.71%9.17-0.19%0.08%
2021-08-209.079.158.859.120.22%1.01%-0.77%12,787,200115,454,00044%9.03-0.07%9.04-1.30%9.18-1.42%9.19-0.08%0.12%
2021-08-198.969.158.869.101.56%0.72%-1.07%13,947,600126,018,00049%9.04-0.24%9.16-0.82%9.32-0.30%9.20-0.10%0.12%
2021-08-189.249.298.938.96-2.93%-1.07%-2.68%25,973,700235,237,00091%9.06-3.06%9.24-2.24%9.340.10%9.21-0.29%0.11%
2021-08-179.279.499.209.23-1.18%-1.21%-0.04%25,147,400234,960,00094%9.34-0.01%9.450.45%9.331.40%9.23-0.05%0.15%
2021-08-169.519.529.219.34-0.64%-0.04%1.09%20,356,800190,223,00076%9.34-2.68%9.410.86%9.210.10%9.240.02%0.19%
2021-08-139.619.989.339.40-2.19%-2.09%1.76%32,575,300312,744,000123%9.602.94%9.332.78%9.200.92%9.240.61%0.20%
2021-08-128.839.698.709.618.83%3.03%4.67%59,812,100557,887,000236%9.335.86%9.081.32%9.111.07%9.180.58%0.11%
2021-08-118.728.928.658.830.68%0.22%-3.26%16,848,200148,450,00070%8.81-0.43%8.96-0.64%9.02-0.93%9.130.60%0.03%
2021-08-109.119.148.678.77-5.19%-0.89%-3.35%46,106,400407,990,000185%8.85-4.34%9.02-2.23%9.10-2.16%9.07-0.28%-0.13%
2021-08-099.279.369.119.250.00%0.00%1.66%25,857,600239,187,000116%9.250.80%9.22-0.58%9.30-0.16%9.100.23%-0.14%