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:
尚纬股份( 603333.SH 上证)
大小非近期解禁信息:
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
2022-06-246.076.115.996.07-0.16%0.21%0.76%20,873,000126,434,00094%6.061.42%6.010.27%6.020.18%6.02-0.08%-1.38%
2022-06-235.956.095.856.082.01%1.81%0.85%23,531,100140,533,00095%5.97-0.37%5.99-0.47%6.01-0.10%6.03-1.73%-1.97%
2022-06-226.026.065.955.96-1.16%-0.57%-2.85%14,967,40089,718,00050%5.99-0.30%6.020.03%6.01-0.10%6.14-0.21%-3.22%
2022-06-216.066.075.956.030.50%0.30%-1.92%22,094,300132,837,00078%6.01-0.33%6.020.03%6.020.13%6.15-0.34%-3.29%
2022-06-206.006.145.916.00-0.17%-0.53%-2.74%45,524,300274,587,000174%6.030.89%6.020.15%6.01-0.40%6.17-1.96%-3.32%
2022-06-175.966.045.916.01-0.17%0.52%-4.48%11,742,00070,200,00051%5.98-0.27%6.010.12%6.03-0.26%6.29-1.35%-3.16%
2022-06-166.006.055.956.020.67%0.42%-5.61%14,393,30086,295,00063%6.00-0.65%6.00-0.84%6.05-2.56%6.38-1.95%-3.06%
2022-06-156.026.085.975.98-1.16%-0.89%-8.07%18,885,000113,948,00084%6.031.00%6.05-0.18%6.21-0.45%6.51-1.42%-2.90%
2022-06-146.106.105.836.05-0.82%1.27%-8.32%23,158,500138,360,000108%5.97-2.56%6.06-3.36%6.24-0.95%6.60-2.18%-2.76%
2022-06-136.106.226.056.100.00%-0.51%-9.58%26,514,700162,561,000136%6.131.07%6.27-0.68%6.30-2.96%6.75-2.60%-2.52%
2022-06-106.016.165.926.10-3.63%0.56%-11.93%43,256,300262,378,000243%6.07-6.07%6.32-2.80%6.49-5.35%6.93-5.94%-2.24%
2022-06-096.527.016.316.33-9.70%-1.98%-14.03%68,682,900443,540,000501%6.46-7.89%6.50-21.41%6.86-19.00%7.36-14.26%-1.61%
2022-06-087.017.017.017.01-10.01%-0.01%-18.37%1,575,90011,048,00022%7.01-10.00%8.27-2.71%8.46-0.90%8.59-0.92%-0.19%
2022-06-077.797.797.797.79-10.05%0.00%-10.13%1,498,00011,670,00019%7.79-9.28%8.50-1.20%8.54-0.46%8.67-0.57%-0.08%
2022-06-068.568.688.418.661.17%0.85%-0.67%8,450,90072,570,000112%8.590.52%8.600.28%8.58-0.31%8.72-0.43%0.01%
2022-06-028.588.758.438.56-0.81%0.20%-2.24%6,574,30056,166,00086%8.54-1.29%8.58-0.14%8.61-0.86%8.76-0.29%0.10%
2022-06-018.559.088.398.630.94%-0.29%-1.72%9,132,60079,045,000117%8.662.12%8.59-0.21%8.68-0.17%8.78-0.35%0.16%
2022-05-318.508.638.368.550.23%0.88%-2.97%4,744,90040,211,00057%8.48-1.21%8.61-1.59%8.70-0.84%8.81-0.01%0.23%
2022-05-308.688.798.498.53-1.39%-0.57%-3.21%5,740,10049,245,00070%8.58-1.85%8.75-0.41%8.77-0.76%8.810.23%0.19%
2022-05-278.908.958.608.65-1.70%-1.04%-1.63%5,826,00050,926,00070%8.74-1.45%8.78-0.44%8.84-0.35%8.790.13%0.18%
2022-05-268.979.158.668.80-0.23%-0.79%0.20%7,901,30070,082,00095%8.871.79%8.82-0.33%8.870.12%8.780.38%0.15%
2022-05-258.558.848.528.821.61%1.22%0.81%6,715,40058,521,00082%8.71-1.53%8.85-0.63%8.86-0.30%8.75-0.05%0.05%
2022-05-249.089.138.508.68-4.09%-1.91%-0.83%11,213,80099,235,000138%8.85-1.31%8.910.06%8.890.40%8.750.17%-0.07%
2022-05-238.909.138.799.050.89%0.94%3.57%8,012,70071,839,000100%8.970.47%8.900.27%8.851.13%8.740.36%-0.30%
2022-05-208.919.188.728.970.90%0.52%3.02%8,468,60075,578,000112%8.921.20%8.881.00%8.750.67%8.710.46%-0.43%
2022-05-198.608.998.508.891.60%0.82%2.57%8,610,80075,927,000120%8.82-0.77%8.791.37%8.690.77%8.670.25%-0.64%
2022-05-188.539.148.488.753.06%-1.53%1.21%11,875,700105,522,000176%8.894.71%8.671.63%8.630.74%8.650.38%-0.70%
2022-05-178.358.598.308.490.71%0.05%-1.42%4,624,00039,238,00073%8.490.14%8.530.18%8.56-0.67%8.61-0.37%-0.74%
2022-05-168.608.888.198.43-3.88%-0.52%-2.48%8,719,40073,889,000129%8.47-1.75%8.52-1.21%8.62-0.37%8.640.06%-0.80%
2022-05-138.598.808.398.770.00%1.68%1.52%7,446,50064,224,000115%8.632.22%8.62-0.63%8.650.24%8.64-0.14%-0.93%