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:
风语筑( 603466.SH 上证)
板块 :次新股   
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
2021-07-2616.1116.4115.9816.240.37%0.15%-4.59%4,635,70075,167,00066%16.22-0.28%16.36-1.05%16.52-1.17%17.02-0.11%0.20%
2021-07-2316.5616.6516.0616.18-2.29%-0.50%-5.05%5,628,20091,521,00081%16.26-2.23%16.53-1.23%16.71-1.71%17.04-0.18%0.12%
2021-07-2216.8116.8716.5016.56-1.72%-0.43%-2.99%4,440,90073,861,00068%16.63-0.95%16.74-1.04%17.00-0.88%17.070.11%0.10%
2021-07-2116.6717.0016.5716.850.84%0.35%-1.18%4,176,40070,128,00065%16.79-0.05%16.91-1.39%17.15-0.59%17.050.03%0.06%
2021-07-2017.0017.0016.6816.71-2.22%-0.53%-1.98%4,114,40069,116,00065%16.80-1.63%17.15-0.83%17.25-0.21%17.050.02%0.03%
2021-07-1917.5317.5316.9117.09-2.62%0.07%0.27%6,003,200102,524,00094%17.08-2.08%17.30-0.40%17.290.32%17.040.19%0.00%
2021-07-1617.4017.6717.2317.550.86%0.63%3.16%6,604,000115,176,000106%17.440.58%17.370.38%17.240.68%17.010.57%-0.06%
2021-07-1517.7617.7617.0217.40-2.14%0.35%2.87%7,948,200137,824,000132%17.340.00%17.300.86%17.120.88%16.920.73%-0.17%
2021-07-1416.8317.8016.6217.784.59%2.54%5.88%11,790,400204,446,000207%17.340.67%17.151.63%16.971.28%16.790.94%-0.30%
2021-07-1316.9217.8016.9117.002.97%-1.31%2.18%10,895,600187,682,000191%17.235.16%16.883.27%16.751.37%16.64-0.32%-0.47%
2021-07-1216.3716.6016.2216.510.92%0.79%-1.08%3,905,90063,980,00068%16.380.39%16.34-0.41%16.53-0.50%16.69-0.90%-0.41%
2021-07-0916.2016.4816.1616.360.74%0.26%-2.86%3,331,10054,354,00054%16.32-0.07%16.41-1.28%16.610.14%16.84-0.36%-0.29%
2021-07-0816.7116.7316.2016.24-2.46%-0.55%-3.91%4,247,80069,361,00068%16.33-1.71%16.62-0.78%16.590.24%16.90-0.33%-0.28%
2021-07-0716.7016.7916.5016.65-0.24%0.22%-1.81%3,221,80053,525,00053%16.61-1.33%16.750.62%16.550.00%16.96-0.25%-0.28%
2021-07-0617.0817.2116.4516.69-1.30%-0.87%-1.82%5,932,30099,881,00096%16.840.55%16.651.39%16.55-1.42%17.00-0.26%-0.30%
2021-07-0516.1917.1516.1816.914.51%0.99%-0.78%5,981,000100,153,00098%16.753.09%16.420.06%16.79-1.17%17.04-0.47%-0.32%
2021-07-0216.1016.5315.9616.180.19%-0.39%-5.51%4,125,00067,004,00066%16.240.33%16.41-2.81%16.99-0.68%17.12-0.50%-0.26%
2021-07-0116.3316.4915.9016.15-1.22%-0.25%-6.15%5,137,40083,174,00080%16.19-2.26%16.89-2.09%17.10-0.80%17.21-0.58%-0.26%
2021-06-3017.4617.6216.1516.35-6.30%-1.30%-5.55%11,979,500198,444,000187%16.57-7.13%17.25-2.43%17.24-1.72%17.31-0.75%-0.31%
2021-06-2917.9018.3017.4517.45-1.69%-2.17%0.05%7,813,200139,365,000145%17.840.60%17.681.21%17.540.76%17.440.31%-0.38%
2021-06-2817.2118.0817.2017.753.20%0.11%2.08%7,418,500131,540,000144%17.732.61%17.471.31%17.410.38%17.390.25%-0.48%
2021-06-2517.1217.5517.0817.200.64%-0.46%-0.83%4,176,30072,165,00084%17.280.78%17.24-0.16%17.34-0.17%17.34-0.18%-0.53%
2021-06-2417.0517.3616.9117.09-0.87%-0.33%-1.65%3,716,40063,721,00075%17.15-0.80%17.27-0.83%17.37-0.17%17.38-0.36%-0.53%
2021-06-2317.3117.5517.1017.240.00%-0.26%-1.14%4,403,50076,115,00085%17.29-0.36%17.41-0.23%17.400.36%17.44-0.47%-0.54%
2021-06-2217.6817.7917.1517.24-2.54%-0.62%-1.61%4,824,50083,690,00089%17.35-1.25%17.450.02%17.34-0.17%17.52-0.40%-0.47%
2021-06-2117.3517.9517.1317.691.03%0.70%0.55%5,580,50098,035,00095%17.570.82%17.451.09%17.370.14%17.590.10%-0.40%
2021-06-1817.4417.6717.1217.510.17%0.49%-0.37%5,052,40088,039,00077%17.430.36%17.26-0.15%17.34-0.20%17.58-0.47%-0.40%
2021-06-1716.7517.7016.7117.484.17%0.68%-1.01%6,233,300108,222,00089%17.362.09%17.29-0.13%17.38-0.56%17.66-1.14%-0.39%
2021-06-1617.4117.4216.7516.78-3.73%-1.33%-6.05%5,698,90096,913,00072%17.01-2.81%17.31-1.35%17.48-1.34%17.86-1.42%-0.39%
2021-06-1517.3817.8517.0917.430.00%-0.39%-3.80%5,374,80094,048,00067%17.500.04%17.55-0.67%17.72-0.48%18.12-0.72%-0.42%