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:
*ST蓝丰( 002513.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
2021-01-223.803.843.733.76-2.34%-0.37%3.10%584,6002,206,00040%3.77-2.68%3.84-0.52%3.830.74%3.650.08%-0.49%
2021-01-213.883.933.843.85-0.77%-0.72%5.65%915,6003,551,00061%3.880.31%3.861.26%3.801.91%3.64-0.08%-0.52%
2021-01-203.863.943.833.880.52%0.36%6.39%422,7001,634,00025%3.870.68%3.821.38%3.732.42%3.65-0.16%-0.50%
2021-01-193.813.873.763.861.58%0.52%5.67%569,2002,186,00033%3.841.75%3.762.03%3.641.14%3.65-0.33%-0.42%
2021-01-183.703.843.703.801.60%0.69%3.68%822,5003,104,00045%3.771.18%3.692.76%3.600.06%3.67-0.38%-0.34%
2021-01-153.583.783.563.743.89%0.27%1.66%1,553,6005,795,00084%3.735.64%3.591.04%3.600.25%3.68-0.24%-0.25%
2021-01-143.503.613.363.601.69%1.95%-2.39%852,4003,010,00044%3.530.46%3.55-0.73%3.59-0.97%3.69-0.59%-0.13%
2021-01-133.533.543.463.540.28%0.71%-4.58%2,225,9007,825,000113%3.52-1.68%3.58-0.91%3.62-1.04%3.71-0.91%-0.05%
2021-01-123.663.663.503.53-4.08%-1.26%-5.72%4,813,80017,209,000259%3.58-2.24%3.61-2.25%3.66-2.37%3.74-1.68%-0.01%
2021-01-113.703.733.623.68-0.81%0.63%-3.36%2,128,9007,785,000145%3.66-0.30%3.70-1.28%3.75-1.68%3.81-0.55%0.12%
2021-01-083.673.793.583.710.27%1.15%-3.11%1,449,2005,315,000103%3.67-1.87%3.74-1.89%3.81-1.29%3.83-0.23%0.13%
2021-01-073.893.953.703.70-4.88%-1.02%-3.60%2,848,80010,648,000198%3.74-4.57%3.82-3.74%3.86-1.91%3.840.10%0.11%
2021-01-063.934.003.893.89-2.26%-0.69%1.46%721,5002,826,00053%3.92-0.69%3.96-0.05%3.940.51%3.830.58%-0.07%
2021-01-053.973.993.913.98-0.25%0.91%4.41%1,147,4004,525,00078%3.94-1.84%3.970.64%3.920.64%3.810.47%-0.39%
2021-01-043.924.073.923.990.76%-0.70%5.17%978,5003,932,00067%4.022.08%3.941.47%3.891.17%3.790.53%-0.71%
2020-12-313.933.973.903.960.76%0.61%4.93%971,0003,822,00062%3.941.29%3.880.86%3.850.87%3.770.96%-1.00%
2020-12-303.813.943.813.933.15%1.13%5.14%1,351,1005,250,00074%3.891.17%3.850.94%3.821.14%3.740.19%-1.42%
2020-12-293.823.913.803.810.79%-0.81%2.12%1,314,6005,049,00065%3.840.60%3.810.74%3.770.69%3.73-0.48%-1.63%
2020-12-283.803.873.783.78-1.05%-1.00%0.83%1,121,2004,281,00051%3.820.82%3.790.99%3.750.32%3.75-0.37%-1.72%
2020-12-253.773.853.703.822.14%0.87%1.51%1,554,6005,888,00070%3.790.53%3.750.67%3.730.19%3.76-0.45%-1.70%
2020-12-243.843.843.713.74-2.35%-0.72%-1.06%1,938,3007,301,00089%3.771.37%3.720.40%3.731.00%3.78-0.42%-1.65%
2020-12-233.633.833.603.834.93%3.07%0.90%2,747,50010,209,000131%3.720.57%3.71-0.27%3.69-0.27%3.80-1.66%-1.61%
2020-12-223.773.783.653.65-3.18%-1.22%-5.44%1,999,3007,387,00095%3.70-0.59%3.721.12%3.70-1.36%3.86-2.67%-1.44%
2020-12-213.743.783.683.770.80%1.43%-4.94%1,299,1004,829,00056%3.72-0.72%3.68-0.57%3.75-0.92%3.97-2.68%-1.17%
2020-12-183.653.823.653.742.47%-0.11%-8.22%1,929,5007,224,00076%3.743.23%3.70-1.54%3.79-0.99%4.08-2.44%-0.81%
2020-12-173.713.763.543.65-1.88%0.63%-12.62%3,564,50012,930,000124%3.63-3.33%3.76-3.05%3.82-2.80%4.18-3.24%-0.48%
2020-12-163.903.903.713.72-4.62%-0.85%-13.83%3,218,20012,075,000109%3.75-4.21%3.88-3.39%3.93-4.00%4.32-1.84%-0.04%
2020-12-154.124.153.903.90-5.11%-0.43%-11.32%3,010,30011,792,000110%3.92-5.18%4.01-3.84%4.10-4.50%4.40-1.39%0.13%
2020-12-144.154.174.104.11-0.96%-0.51%-7.85%1,038,3004,289,00041%4.13-1.27%4.17-1.30%4.29-3.01%4.46-0.18%0.31%
2020-12-114.264.274.104.150.00%-0.81%-7.12%924,0003,866,00036%4.18-0.62%4.23-2.42%4.42-1.58%4.47-0.02%0.35%