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:
模塑科技( 000700.SZ 深证)
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
2020-11-236.196.386.116.281.13%0.45%2.56%23,599,500147,551,000186%6.251.73%6.161.37%6.131.07%6.12-0.07%-0.05%
2020-11-206.006.245.966.213.50%1.04%1.35%24,532,600150,771,000200%6.152.71%6.081.03%6.060.68%6.13-0.39%-0.04%
2020-11-196.036.075.926.000.00%0.27%-2.45%9,071,00054,280,00075%5.98-0.55%6.02-0.07%6.02-0.27%6.15-0.77%0.01%
2020-11-186.066.085.986.00-0.83%-0.28%-3.21%10,885,50065,493,00076%6.02-0.53%6.02-0.18%6.04-0.43%6.20-0.19%0.15%
2020-11-176.016.125.986.050.67%0.02%-2.59%11,297,80068,344,00071%6.050.75%6.03-0.10%6.06-0.88%6.210.27%0.18%
2020-11-166.086.095.976.01-0.66%0.10%-2.97%11,901,40071,459,00072%6.00-0.89%6.04-0.92%6.12-1.45%6.190.24%0.09%
2020-11-136.076.126.016.05-0.33%-0.13%-2.09%7,299,50044,223,00045%6.06-0.30%6.10-1.26%6.21-0.69%6.180.33%0.00%
2020-11-126.066.156.026.070.17%-0.10%-1.45%8,033,40048,809,00047%6.08-0.95%6.17-1.39%6.25-0.62%6.160.02%-0.11%
2020-11-116.216.256.066.06-2.88%-1.21%-1.59%11,345,40069,594,00066%6.13-2.39%6.26-0.75%6.290.13%6.16-0.07%-0.16%
2020-11-106.426.486.226.24-2.04%-0.70%1.27%11,394,10071,601,00067%6.28-0.71%6.31-0.13%6.280.82%6.160.11%-0.22%
2020-11-096.276.416.236.371.59%0.65%3.49%17,125,400108,395,000103%6.330.43%6.320.75%6.231.09%6.160.05%-0.27%
2020-11-066.396.406.246.27-2.49%-0.51%1.92%18,483,700116,487,000112%6.30-0.24%6.271.29%6.161.07%6.150.15%-0.31%
2020-11-056.176.456.156.434.21%1.79%4.67%30,289,900191,346,000192%6.321.99%6.192.67%6.101.33%6.140.56%-0.32%
2020-11-045.966.335.966.173.52%-0.39%1.00%27,326,500169,249,000197%6.194.56%6.032.47%6.020.65%6.110.10%-0.37%
2020-11-035.846.005.795.963.11%0.61%-2.34%15,237,80090,264,000119%5.922.79%5.88-0.88%5.98-0.71%6.10-0.59%-0.37%
2020-11-025.775.855.695.78-0.34%0.29%-5.85%11,057,70063,727,00087%5.76-2.75%5.94-2.00%6.02-1.83%6.14-0.68%-0.30%
2020-10-306.086.095.805.80-4.61%-2.13%-6.16%16,634,30098,574,000138%5.93-2.87%6.06-1.58%6.13-1.34%6.18-0.71%-0.21%
2020-10-296.126.166.066.08-2.25%-0.34%-2.33%12,278,20074,905,000110%6.10-1.28%6.15-1.39%6.22-0.34%6.23-0.50%-0.13%
2020-10-286.176.296.066.220.65%0.65%-0.58%13,044,20080,619,000120%6.18-0.13%6.24-0.49%6.24-0.30%6.26-0.68%-0.11%
2020-10-276.216.306.126.18-1.28%-0.13%-1.89%8,448,20052,275,00075%6.19-2.12%6.270.02%6.26-0.13%6.30-0.43%-0.06%
2020-10-266.306.506.226.260.48%-0.98%-1.04%14,993,00094,793,000131%6.320.93%6.270.42%6.270.35%6.33-0.28%-0.07%
2020-10-236.206.366.186.230.48%-0.54%-1.80%12,465,90078,090,000107%6.261.18%6.240.11%6.240.14%6.34-0.02%-0.10%
2020-10-226.196.276.096.200.16%0.15%-2.29%8,984,00055,622,00076%6.19-1.18%6.24-0.22%6.23-0.69%6.350.08%-0.18%
2020-10-216.286.386.166.19-2.06%-1.20%-2.37%10,348,90064,834,00089%6.270.27%6.250.22%6.28-1.03%6.340.14%-0.28%
2020-10-206.216.336.136.321.61%1.15%-0.17%10,089,60063,044,00088%6.250.23%6.24-0.87%6.34-0.71%6.330.08%-0.42%
2020-10-196.246.316.176.22-0.16%-0.22%-1.68%7,522,90046,895,00067%6.230.10%6.29-1.52%6.39-0.50%6.330.21%-0.50%
2020-10-166.316.326.176.23-1.42%0.03%-1.31%10,698,90066,629,00091%6.23-2.70%6.39-1.10%6.42-0.06%6.310.08%-0.60%
2020-10-156.416.516.326.32-1.25%-1.27%0.19%10,390,40066,511,00086%6.40-1.33%6.46-0.14%6.420.55%6.31-0.27%-0.76%
2020-10-146.536.666.356.40-1.08%-1.34%1.19%16,226,200105,255,000127%6.490.22%6.471.03%6.391.06%6.33-0.21%-0.85%
2020-10-136.486.536.416.470.00%-0.05%2.08%12,521,70081,053,000101%6.470.37%6.401.41%6.320.99%6.34-0.52%-0.89%