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:
国创高新( 002377.SZ 深证)
板块 :石油加工及炼焦_h   
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
2021-04-223.853.903.813.82-1.04%-0.52%-2.92%1,821,5006,995,00051%3.84-0.47%3.87-1.10%3.92-0.10%3.94-0.51%-0.54%
2021-04-213.953.953.823.86-1.03%0.05%-2.40%3,061,30011,809,00081%3.86-1.31%3.92-0.89%3.93-0.38%3.96-0.43%-0.53%
2021-04-203.923.953.883.90-1.02%-0.23%-1.81%2,687,10010,503,00075%3.91-1.44%3.950.15%3.940.10%3.97-0.30%-0.50%
2021-04-194.014.023.933.94-1.01%-0.66%-1.10%3,763,80014,927,000111%3.970.18%3.940.15%3.94-0.05%3.98-0.18%-0.50%
2021-04-163.884.023.833.982.58%0.53%-0.28%5,474,70021,673,000172%3.961.44%3.940.54%3.94-0.23%3.99-0.57%-0.45%
2021-04-153.903.953.873.88-1.27%-0.59%-3.34%3,975,20015,515,000125%3.90-1.14%3.92-0.58%3.95-1.00%4.01-0.59%-0.41%
2021-04-143.894.023.893.931.03%-0.46%-2.67%3,367,70013,294,000116%3.951.05%3.94-0.61%3.99-0.60%4.04-0.59%-0.34%
2021-04-133.984.023.863.89-2.51%-0.44%-4.23%5,013,90019,590,000170%3.91-2.30%3.96-2.03%4.01-1.40%4.06-1.00%-0.29%
2021-04-124.044.093.953.99-0.99%-0.23%-2.75%2,323,2009,291,00089%4.00-0.72%4.05-0.76%4.07-0.42%4.10-0.51%-0.20%
2021-04-094.064.093.994.03-0.98%0.05%-2.28%3,228,40013,003,000115%4.03-1.59%4.08-0.85%4.09-0.54%4.12-0.70%-0.13%
2021-04-084.104.154.044.07-0.97%-0.56%-2.00%3,542,50014,500,000109%4.09-1.16%4.11-0.15%4.11-0.29%4.15-0.46%-0.01%
2021-04-074.134.184.114.11-0.72%-0.75%-1.49%1,534,0006,352,00046%4.140.29%4.120.27%4.12-0.15%4.17-0.12%0.11%
2021-04-064.084.164.084.140.73%0.27%-0.89%1,511,0006,239,00042%4.131.05%4.11-0.15%4.13-0.22%4.18-0.24%0.16%
2021-04-024.064.114.064.110.98%0.59%-1.84%1,592,1006,505,00036%4.09-0.51%4.11-0.44%4.13-0.43%4.190.29%0.23%
2021-04-014.144.194.044.07-2.16%-0.90%-2.51%4,657,60019,129,00091%4.11-1.25%4.13-0.79%4.15-0.74%4.18-0.19%0.22%
2021-03-314.174.204.124.160.73%0.02%-0.55%1,555,9006,471,00030%4.160.22%4.16-0.19%4.18-0.36%4.180.07%0.27%
2021-03-304.174.224.134.13-1.67%-0.48%-1.20%3,305,40013,719,00062%4.15-0.93%4.17-0.53%4.20-0.19%4.18-0.05%0.27%
2021-03-294.234.234.174.20-0.24%0.26%0.43%2,022,9008,474,00036%4.190.19%4.19-0.33%4.21-0.10%4.18-0.10%0.29%
2021-03-264.234.234.154.21-0.47%0.69%0.57%4,303,10017,991,00069%4.18-0.50%4.21-0.17%4.210.57%4.190.19%0.34%
2021-03-254.194.264.174.230.71%0.67%1.24%7,867,30033,057,000119%4.20-1.04%4.22-0.14%4.190.07%4.180.53%0.32%
2021-03-244.244.334.204.20-0.94%-1.08%1.06%4,570,40019,405,00068%4.250.98%4.221.27%4.180.36%4.160.68%0.21%
2021-03-234.254.274.154.240.47%0.83%2.71%3,994,60016,799,00053%4.21-0.26%4.170.05%4.170.10%4.130.44%0.04%
2021-03-224.074.324.074.223.43%0.09%2.68%9,013,20037,999,000119%4.222.78%4.170.77%4.160.00%4.110.46%0.00%
2021-03-194.154.154.084.08-2.16%-0.54%-0.27%8,959,30036,755,000125%4.10-2.10%4.13-0.86%4.16-0.12%4.090.20%-0.02%
2021-03-184.104.284.104.170.97%-0.48%2.13%4,851,10020,326,00073%4.191.28%4.17-0.41%4.170.87%4.080.27%-0.02%
2021-03-174.134.164.114.13-0.48%-0.17%1.42%3,661,40015,149,00054%4.14-0.91%4.190.41%4.130.78%4.070.07%-0.04%
2021-03-164.234.244.134.15-1.89%-0.60%1.99%6,167,60025,748,00089%4.18-0.97%4.171.14%4.100.74%4.070.12%-0.02%
2021-03-154.134.274.134.232.42%0.33%4.08%8,672,30036,559,000130%4.222.33%4.121.68%4.070.97%4.060.40%0.03%
2021-03-124.104.204.044.131.23%0.24%2.03%8,551,20035,228,000135%4.121.96%4.061.10%4.030.65%4.050.05%0.08%
2021-03-113.984.173.924.080.00%0.97%0.84%9,364,40037,845,000153%4.040.45%4.010.45%4.010.13%4.05-0.64%0.17%