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:
S佳通( 600182.SH 上证)
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
2021-01-2214.5214.5714.2514.25-2.20%-0.86%-0.78%1,247,80017,935,000107%14.37-1.05%14.48-0.21%14.45-0.19%14.360.08%-0.57%
2021-01-2114.3714.6214.3714.570.69%0.30%1.53%1,062,20015,430,00089%14.53-0.07%14.510.33%14.480.37%14.350.33%-0.69%
2021-01-2014.3814.7814.3214.470.56%-0.45%1.17%1,237,90017,994,00095%14.540.61%14.460.09%14.430.45%14.30-0.15%-0.80%
2021-01-1914.4414.5814.3014.39-0.35%-0.40%0.46%995,50014,383,00070%14.450.40%14.450.42%14.360.26%14.32-0.65%-0.86%
2021-01-1814.5414.5414.3014.44-0.76%0.34%0.15%1,228,30017,677,00078%14.39-0.77%14.390.39%14.330.38%14.42-0.66%-0.86%
2021-01-1514.3814.6114.3314.551.18%0.32%0.25%1,126,10016,332,00069%14.501.65%14.330.57%14.270.27%14.51-0.59%-0.85%
2021-01-1414.1814.4714.0414.381.27%0.78%-1.51%1,210,70017,274,00070%14.270.35%14.250.32%14.240.20%14.60-0.71%-0.85%
2021-01-1314.4114.4114.0414.20-1.39%-0.13%-3.43%1,100,20015,644,00061%14.22-0.25%14.20-0.19%14.21-0.65%14.70-0.56%-0.86%
2021-01-1214.1014.4114.0614.401.77%1.02%-2.61%1,177,40016,783,00062%14.250.80%14.230.27%14.30-1.20%14.79-1.04%-0.89%
2021-01-1114.1914.4813.9814.15-1.05%0.06%-5.29%1,280,10018,102,00059%14.14-0.99%14.19-1.03%14.47-1.22%14.94-1.81%-0.91%
2021-01-0813.9514.7213.8714.302.00%0.12%-6.02%1,627,00023,238,00068%14.280.91%14.34-1.63%14.65-1.16%15.22-1.04%-0.71%
2021-01-0714.4714.5013.9014.02-3.51%-0.95%-8.82%2,256,20031,935,00088%14.15-2.84%14.58-2.27%14.82-1.69%15.38-0.85%-0.64%
2021-01-0614.7014.8414.4014.53-2.22%-0.25%-6.30%2,248,50032,755,00093%14.57-2.78%14.92-1.69%15.08-0.97%15.51-0.72%-0.63%
2021-01-0515.3615.3614.8014.86-3.00%-0.82%-4.86%2,403,00036,005,000103%14.98-1.79%15.17-1.07%15.23-0.96%15.62-0.62%-0.62%
2021-01-0415.3615.4015.1115.320.20%0.42%-2.52%1,830,90027,932,00081%15.26-0.60%15.340.09%15.37-2.13%15.72-0.56%-0.66%
2020-12-3115.3515.5815.1615.29-0.71%-0.38%-3.26%1,718,10026,370,00077%15.35-0.40%15.32-0.55%15.71-0.72%15.81-0.64%-0.61%
2020-12-3015.2215.6715.2015.401.45%-0.06%-3.18%1,742,10026,845,00075%15.411.26%15.41-2.72%15.82-0.15%15.91-0.76%-0.52%
2020-12-2915.0115.4714.6815.18-1.36%-0.26%-5.28%1,837,80027,970,00078%15.22-1.86%15.84-1.09%15.84-0.45%16.03-0.84%-0.40%
2020-12-2816.0016.1415.3915.39-5.00%-0.75%-4.78%3,543,60054,950,000153%15.51-6.50%16.01-0.93%15.92-0.82%16.16-1.25%-0.27%
2020-12-2516.3616.9616.1616.20-0.80%-2.32%-1.02%3,112,30051,619,000150%16.593.53%16.172.25%16.050.74%16.370.17%-0.07%
2020-12-2415.4816.3315.3816.335.02%1.94%-0.06%2,781,00044,553,000138%16.023.20%15.810.45%15.93-0.61%16.34-0.39%-0.03%
2020-12-2315.4515.7015.3115.550.78%0.17%-5.21%1,412,00021,919,00069%15.52-1.18%15.74-1.55%16.03-1.49%16.40-0.67%0.05%
2020-12-2215.7716.0515.4015.43-3.08%-1.77%-6.56%1,826,80028,695,00082%15.71-1.32%15.99-1.54%16.27-1.37%16.51-0.63%0.25%
2020-12-2116.3016.4915.6715.92-2.81%0.01%-4.20%2,001,00031,851,00077%15.92-2.88%16.24-2.02%16.50-1.42%16.62-0.99%0.38%
2020-12-1816.4616.6616.2616.38-0.24%-0.06%-2.41%1,596,20026,161,00055%16.39-0.02%16.57-0.91%16.730.01%16.78-0.08%0.59%
2020-12-1716.7416.8916.1116.42-2.61%0.16%-2.24%2,516,40041,251,00076%16.39-3.72%16.72-1.52%16.73-0.20%16.800.19%0.70%
2020-12-1617.0117.2516.8516.86-0.53%-0.97%0.57%1,616,60027,525,00051%17.030.59%16.981.11%16.770.28%16.770.45%0.72%
2020-12-1517.1917.1916.7416.95-1.05%0.14%1.56%1,675,30028,357,00053%16.93-0.36%16.800.82%16.720.15%16.690.46%0.71%
2020-12-1416.5317.2816.4517.133.63%0.84%3.11%2,380,20040,436,00077%16.993.33%16.660.45%16.69-0.70%16.610.81%0.69%
2020-12-1116.7816.8516.1916.530.00%0.55%0.30%1,917,80031,529,00060%16.44-0.31%16.58-0.54%16.81-0.10%16.480.51%0.64%