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:
宏达新材( 002211.SZ 深证)
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
2021-01-225.635.775.595.64-1.40%-0.48%0.77%5,191,30029,419,00099%5.67-1.29%5.820.19%5.760.38%5.600.23%-0.36%
2021-01-215.775.855.645.72-1.38%-0.37%2.44%5,405,60031,036,000107%5.74-3.27%5.810.35%5.741.13%5.580.32%-0.44%
2021-01-205.826.185.805.803.02%-2.27%4.20%11,414,30067,740,000229%5.945.01%5.794.04%5.684.30%5.571.27%-0.59%
2021-01-195.505.755.485.631.81%-0.39%2.44%6,265,40035,414,000140%5.652.02%5.572.56%5.441.34%5.50-0.29%-0.78%
2021-01-185.485.585.455.530.36%-0.18%0.33%2,943,30016,305,00068%5.541.76%5.431.86%5.370.24%5.51-0.83%-0.79%
2021-01-155.335.515.325.512.42%1.21%-0.86%3,611,30019,661,00079%5.441.80%5.330.26%5.36-0.30%5.56-0.86%-0.74%
2021-01-145.405.475.265.383.07%0.60%-4.03%4,650,70024,873,00097%5.352.00%5.32-0.41%5.37-1.09%5.61-0.88%-0.70%
2021-01-135.355.405.175.22-3.51%-0.44%-7.71%5,768,50030,242,000120%5.24-2.82%5.34-2.02%5.43-2.11%5.66-1.21%-0.68%
2021-01-125.365.505.305.410.74%0.28%-5.50%3,492,00018,840,00079%5.40-0.52%5.45-1.22%5.55-1.58%5.73-0.63%-0.62%
2021-01-115.555.575.345.37-3.24%-0.98%-6.79%4,113,10022,304,00094%5.42-1.70%5.52-1.89%5.64-1.86%5.76-0.72%-0.62%
2021-01-085.525.655.355.550.73%0.60%-4.36%4,168,80022,999,00098%5.52-0.95%5.62-1.99%5.75-1.44%5.80-0.62%-0.63%
2021-01-075.805.805.505.51-5.00%-1.08%-5.63%6,645,20037,016,000142%5.57-4.07%5.74-3.14%5.83-1.60%5.84-1.12%-0.72%
2021-01-065.915.965.775.80-2.36%-0.10%-1.78%4,166,90024,193,00097%5.81-2.42%5.92-0.97%5.93-0.19%5.91-0.69%-0.74%
2021-01-055.946.105.905.94-0.83%-0.17%-0.10%3,722,90022,151,00084%5.95-0.98%5.980.35%5.940.37%5.95-0.35%-0.83%
2021-01-045.986.055.945.990.34%-0.32%0.39%4,248,50025,529,00097%6.010.59%5.960.95%5.910.60%5.97-0.33%-0.99%
2020-12-315.946.085.875.971.02%-0.07%-0.28%4,303,00025,704,00098%5.971.60%5.900.96%5.880.51%5.99-0.48%-1.07%
2020-12-305.805.945.785.911.55%0.51%-1.76%3,597,40021,154,00076%5.880.96%5.850.19%5.85-0.63%6.02-0.64%-1.16%
2020-12-295.775.875.755.820.69%-0.07%-3.88%2,910,40016,951,00057%5.82-0.07%5.84-0.19%5.89-1.13%6.06-0.61%-1.14%
2020-12-285.845.925.785.78-1.70%-0.82%-5.12%3,270,80019,063,00063%5.83-0.39%5.85-1.07%5.95-0.88%6.09-0.62%-1.09%
2020-12-255.795.915.745.881.38%0.50%-4.08%3,215,30018,814,00061%5.850.00%5.91-1.39%6.01-0.88%6.13-0.81%-1.05%
2020-12-246.046.045.725.80-3.97%-0.87%-6.15%8,283,10048,465,000140%5.85-3.53%5.99-2.28%6.06-1.62%6.18-1.56%-0.98%
2020-12-236.006.185.986.040.17%-0.41%-3.79%4,262,20025,852,00074%6.07-1.08%6.13-0.81%6.16-0.60%6.28-1.34%-0.84%
2020-12-226.166.276.016.03-3.05%-1.65%-5.23%6,157,40037,751,00097%6.13-1.26%6.18-0.27%6.20-0.67%6.36-1.55%-0.72%
2020-12-216.156.246.136.220.32%0.18%-3.76%3,688,60022,904,00054%6.21-0.48%6.20-0.27%6.24-0.32%6.46-1.97%-0.61%
2020-12-186.286.336.176.20-1.59%-0.63%-5.96%3,827,00023,877,00047%6.241.10%6.22-0.45%6.26-0.48%6.59-1.14%-0.48%
2020-12-176.186.326.026.301.61%2.09%-5.53%6,954,10042,913,00075%6.17-1.34%6.24-1.02%6.29-1.37%6.67-1.33%-0.37%
2020-12-166.386.406.186.20-2.97%-0.88%-8.27%5,866,40036,697,00057%6.26-1.73%6.31-0.61%6.38-1.80%6.76-0.50%-0.47%
2020-12-156.346.406.316.390.63%0.39%-5.93%3,636,40023,145,00032%6.370.55%6.35-0.98%6.49-1.55%6.79-0.10%-0.45%
2020-12-146.296.396.236.350.79%0.32%-6.62%4,371,50027,671,00036%6.33-0.30%6.41-1.93%6.59-2.37%6.80-0.16%-0.45%
2020-12-116.476.506.276.300.00%-0.77%-7.50%8,705,90055,272,00068%6.35-2.64%6.54-2.58%6.75-1.70%6.81-0.12%-0.43%