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:
远方信息( 300306.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2021-05-118.308.398.278.380.84%0.55%-0.50%1,689,10014,077,00073%8.330.46%8.300.33%8.28-0.17%8.42-0.32%-0.12%
2021-05-108.258.358.228.310.73%0.17%-1.65%1,210,60010,043,00051%8.300.41%8.270.16%8.30-0.05%8.45-0.20%-0.07%
2021-05-078.258.318.228.25-0.36%-0.15%-2.55%1,399,70011,565,00057%8.26-0.06%8.26-0.51%8.30-0.43%8.47-0.37%-0.04%
2021-05-068.288.338.228.280.49%0.16%-2.55%1,840,60015,216,00072%8.270.17%8.30-0.19%8.34-1.42%8.50-0.45%0.01%
2021-04-308.378.408.188.24-1.55%-0.16%-3.46%2,055,10016,960,00076%8.25-1.66%8.32-0.61%8.46-0.54%8.54-0.30%0.10%
2021-04-298.338.488.268.370.48%-0.26%-2.23%1,869,20015,686,00068%8.390.91%8.37-1.59%8.50-0.41%8.56-0.06%0.17%
2021-04-288.288.378.228.330.36%0.17%-2.76%1,916,30015,936,00069%8.32-0.78%8.50-0.59%8.54-0.40%8.57-0.01%0.19%
2021-04-278.768.768.228.30-5.79%-0.97%-3.12%4,964,70041,607,000182%8.38-4.23%8.55-1.57%8.57-1.13%8.57-0.30%0.19%
2021-04-268.568.878.498.812.68%0.67%2.53%3,941,70034,494,000178%8.751.79%8.690.93%8.670.31%8.590.66%0.19%
2021-04-238.698.788.518.58-1.04%-0.20%0.50%1,851,60015,918,00092%8.60-0.67%8.61-0.31%8.640.10%8.540.16%0.08%
2021-04-228.598.738.518.670.58%0.17%1.72%2,019,50017,478,000104%8.660.97%8.64-0.14%8.630.34%8.520.21%0.05%
2021-04-218.618.658.528.62-0.35%0.56%1.35%1,709,80014,657,00087%8.57-1.09%8.650.12%8.600.47%8.510.01%0.00%
2021-04-208.708.748.608.65-0.57%-0.18%1.72%2,502,60021,688,000128%8.67-0.12%8.640.58%8.560.65%8.500.18%-0.02%
2021-04-198.608.788.558.701.16%0.28%2.49%3,150,60027,335,000163%8.681.21%8.591.45%8.511.21%8.490.49%-0.05%
2021-04-168.488.638.478.601.42%0.33%1.80%2,836,00024,311,000152%8.571.37%8.471.41%8.410.74%8.450.40%-0.13%
2021-04-158.428.508.398.480.47%0.28%0.78%1,714,00014,494,00099%8.461.71%8.350.82%8.34-0.16%8.410.13%-0.18%
2021-04-148.268.458.158.442.43%1.52%0.44%1,859,10015,456,000111%8.311.19%8.28-0.36%8.36-0.68%8.40-0.04%-0.19%
2021-04-138.228.288.158.240.24%0.29%-1.97%905,2007,437,00053%8.22-0.75%8.31-1.05%8.41-0.64%8.41-0.31%-0.18%
2021-04-128.368.408.178.22-2.03%-0.70%-2.51%1,670,50013,829,00091%8.28-1.63%8.40-1.10%8.47-0.22%8.43-0.48%-0.12%
2021-04-098.398.538.348.39-0.59%-0.30%-0.98%1,292,40010,876,00068%8.42-0.78%8.49-0.46%8.490.25%8.47-0.14%-0.02%
2021-04-088.548.598.398.44-1.75%-0.48%-0.53%2,105,80017,860,000110%8.48-0.87%8.530.33%8.470.25%8.49-0.24%0.02%
2021-04-078.538.618.508.590.23%0.41%1.00%1,874,10016,032,00098%8.560.01%8.500.82%8.450.56%8.51-0.14%0.10%
2021-04-068.438.658.408.571.78%0.19%0.62%2,254,70019,287,000120%8.551.68%8.431.06%8.400.06%8.52-0.18%0.13%
2021-04-028.288.598.228.422.06%0.08%-1.31%2,394,80020,147,000124%8.412.05%8.350.48%8.39-0.77%8.53-0.30%0.12%
2021-04-018.308.328.208.25-0.96%0.07%-3.60%1,204,0009,926,00058%8.24-0.70%8.31-1.35%8.46-0.54%8.56-0.07%0.15%
2021-03-318.278.358.238.330.85%0.34%-2.73%942,6007,825,00043%8.30-0.49%8.42-1.17%8.50-0.60%8.560.00%0.15%
2021-03-308.488.538.258.26-2.25%-0.99%-3.55%1,954,40016,306,00084%8.34-2.31%8.52-0.76%8.56-0.74%8.560.09%0.14%
2021-03-298.608.688.428.45-1.97%-1.05%-1.24%2,151,50018,373,00092%8.54-1.09%8.58-0.50%8.62-0.35%8.560.28%0.09%
2021-03-268.568.788.508.620.58%-0.16%1.03%2,591,70022,378,000114%8.630.86%8.63-0.20%8.650.13%8.530.47%0.02%
2021-03-258.638.718.448.570.00%0.12%0.92%1,620,00013,868,00070%8.56-1.25%8.64-0.40%8.640.30%8.490.32%-0.05%