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:
旷达科技( 002516.SZ 深证)
板块 :纺织业   资产重组   
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
2021-01-223.173.193.093.11-2.51%-0.45%-0.77%10,202,90031,878,000106%3.12-1.70%3.16-0.79%3.16-0.10%3.13-0.35%-0.81%
2021-01-213.173.213.143.190.31%0.38%1.43%7,665,60024,364,00079%3.18-0.13%3.180.22%3.170.60%3.15-0.32%-0.94%
2021-01-203.203.233.163.18-0.63%-0.06%0.79%6,930,80022,057,00066%3.18-0.06%3.180.54%3.150.87%3.16-0.72%-1.07%
2021-01-193.143.223.133.201.59%0.50%0.69%8,557,30027,243,00074%3.180.79%3.160.99%3.120.26%3.18-0.75%-1.16%
2021-01-183.153.203.133.150.00%-0.28%-1.62%8,360,20026,412,00070%3.160.77%3.131.10%3.110.00%3.20-1.08%-1.19%
2021-01-153.113.163.093.151.29%0.48%-2.69%9,813,00030,764,00078%3.141.36%3.090.00%3.11-0.58%3.24-0.95%-1.18%
2021-01-143.023.153.013.111.97%0.55%-4.83%9,865,40030,514,00076%3.091.18%3.09-0.58%3.13-0.95%3.27-0.70%-1.17%
2021-01-133.123.123.023.05-2.24%-0.23%-7.32%11,552,80035,314,00090%3.06-2.43%3.11-1.71%3.16-1.83%3.29-1.02%-1.20%
2021-01-123.103.203.063.120.97%-0.41%-6.17%10,380,80032,527,00084%3.13-0.35%3.17-1.03%3.22-1.53%3.33-1.01%-1.20%
2021-01-113.193.243.073.09-3.13%-1.72%-8.01%11,827,40037,191,00094%3.14-2.09%3.20-1.87%3.27-1.98%3.36-1.18%-1.26%
2021-01-083.203.293.133.19-1.24%-0.65%-6.15%12,542,10040,277,000102%3.21-0.56%3.26-1.84%3.34-1.48%3.40-1.68%-1.29%
2021-01-073.313.333.173.23-2.42%0.03%-6.57%14,776,90047,715,000112%3.23-2.80%3.32-2.70%3.39-1.31%3.46-1.59%-1.27%
2021-01-063.413.433.273.31-3.50%-0.36%-5.78%16,716,10055,537,000134%3.32-3.40%3.41-2.04%3.43-1.07%3.51-1.65%-1.15%
2021-01-053.493.493.413.43-2.00%-0.26%-3.98%10,993,20037,803,00094%3.44-1.80%3.48-0.14%3.47-0.40%3.57-1.03%-1.01%
2021-01-043.533.553.473.500.00%-0.06%-3.02%13,191,10046,192,000115%3.50-0.14%3.490.78%3.48-0.29%3.61-0.99%-0.93%
2020-12-313.463.553.463.502.34%-0.20%-3.98%10,021,90035,147,00089%3.512.28%3.460.00%3.49-1.41%3.65-0.90%-0.85%
2020-12-303.433.473.403.420.29%-0.26%-7.01%6,352,70021,783,00056%3.43-0.06%3.46-1.09%3.54-1.42%3.68-0.94%-0.78%
2020-12-293.453.483.393.41-1.16%-0.61%-8.16%8,542,20029,309,00073%3.43-1.94%3.50-2.26%3.59-1.70%3.71-1.01%-0.70%
2020-12-283.553.603.453.45-3.09%-1.40%-8.02%11,661,80040,810,000101%3.50-1.52%3.58-2.03%3.65-1.59%3.75-1.65%-0.60%
2020-12-253.553.633.503.56-0.56%0.20%-6.66%10,574,90037,570,00088%3.55-2.44%3.65-1.88%3.71-1.41%3.81-1.47%-0.41%
2020-12-243.803.813.573.58-5.79%-1.70%-7.52%19,730,60071,864,000155%3.64-4.03%3.72-2.39%3.77-1.90%3.87-1.50%-0.23%
2020-12-233.763.863.753.801.06%0.13%-3.31%9,404,90035,687,00078%3.80-0.32%3.82-0.52%3.84-0.65%3.93-0.33%-0.05%
2020-12-223.843.873.763.76-2.34%-1.23%-4.64%11,490,60043,740,00093%3.81-0.96%3.84-0.83%3.86-0.62%3.94-0.28%-0.04%
2020-12-213.873.883.813.850.00%0.16%-2.63%9,737,10037,428,00082%3.84-0.39%3.87-0.77%3.89-1.19%3.95-0.20%-0.05%
2020-12-183.903.913.833.85-1.53%-0.23%-2.83%10,022,60038,680,00087%3.86-1.15%3.90-0.51%3.94-1.11%3.96-0.25%-0.06%
2020-12-173.953.953.883.91-0.51%0.15%-1.56%8,152,70031,829,00074%3.90-0.81%3.92-1.26%3.98-0.45%3.97-0.15%-0.05%
2020-12-163.963.983.883.930.00%-0.15%-1.21%8,265,80032,533,00075%3.940.61%3.97-0.85%4.000.05%3.98-0.15%-0.04%
2020-12-153.923.983.883.93-0.25%0.46%-1.36%8,319,10032,541,00073%3.91-2.52%4.00-0.52%4.000.00%3.98-0.03%-0.03%
2020-12-143.994.103.903.94-0.25%-1.82%-1.13%15,605,90062,630,000134%4.01-0.47%4.020.48%4.000.28%3.990.25%-0.05%
2020-12-114.044.093.953.950.00%-2.03%-0.63%18,396,60074,174,000165%4.030.35%4.000.86%3.980.51%3.980.38%-0.12%