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:
藏格控股( 000408.SZ 深证)
板块 :非金属矿物制品_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
2022-01-1731.9632.2330.8831.41-1.69%-0.51%-11.28%13,956,600440,640,00052%31.57-1.36%31.97-2.51%32.83-2.13%35.40-2.53%-0.33%
2022-01-1431.5832.6231.5031.950.95%-0.18%-12.03%14,144,600452,724,00046%32.01-0.53%32.79-1.38%33.55-2.57%36.32-1.04%0.16%
2022-01-1333.5033.7231.6031.65-5.61%-1.64%-13.76%23,372,000752,075,00072%32.18-5.11%33.25-3.14%34.43-3.32%36.70-1.80%0.42%
2022-01-1235.6035.9832.6233.53-2.10%-1.12%-10.29%22,669,400768,686,00066%33.910.76%34.32-2.77%35.61-1.40%37.37-0.54%0.86%
2022-01-1134.0034.8432.0034.25-1.75%1.77%-8.85%24,507,100824,736,00071%33.65-5.22%35.30-4.03%36.12-3.04%37.58-0.35%0.94%
2022-01-1035.6536.4734.6034.86-2.22%-1.82%-7.56%21,912,800778,030,00068%35.51-3.02%36.78-0.85%37.25-2.42%37.710.49%1.07%
2022-01-0738.8038.8435.5535.65-8.09%-2.62%-5.00%27,453,1001,005,055,00088%36.61-3.97%37.10-2.08%38.18-0.46%37.530.13%1.13%
2022-01-0636.3539.7036.3538.796.71%1.75%3.50%24,448,000932,050,00085%38.124.16%37.89-1.82%38.36-0.41%37.480.69%1.22%
2022-01-0537.2838.1535.4236.35-5.04%-0.69%-2.34%23,349,200854,619,00078%36.60-4.91%38.59-0.42%38.51-0.05%37.220.33%1.31%
2022-01-0441.6041.7736.9938.28-6.63%-0.55%3.19%40,155,3001,545,579,000145%38.49-3.14%38.75-0.33%38.531.16%37.101.28%1.38%
2021-12-3137.7741.5137.4541.008.35%3.17%11.93%43,892,4001,744,251,000180%39.745.25%38.882.25%38.093.52%36.632.37%1.39%
2021-12-3038.6039.1636.8037.84-3.00%0.22%5.75%32,835,9001,239,815,000143%37.76-2.85%38.031.71%36.801.30%35.781.62%1.31%
2021-12-2938.2239.8438.0039.013.69%0.37%10.78%47,005,4001,826,854,000222%38.876.14%37.397.62%36.323.96%35.212.61%1.25%
2021-12-2834.7137.6234.0037.6210.00%2.74%9.62%21,637,700792,287,000104%36.625.77%34.741.89%34.941.46%34.320.23%1.15%
2021-12-2733.2835.5833.2834.204.24%-1.21%-0.12%18,998,700657,741,00078%34.624.88%34.10-1.09%34.440.65%34.240.92%1.39%
2021-12-2434.9635.2632.2832.81-6.10%-0.60%-3.30%22,035,000727,338,00078%33.01-5.72%34.48-1.25%34.22-0.33%33.931.17%1.51%
2021-12-2334.4135.5034.2934.941.07%-0.21%4.18%15,485,200542,169,00053%35.01-0.93%34.911.35%34.331.18%33.541.04%1.59%
2021-12-2234.3236.9133.8034.570.79%-2.18%4.15%27,797,100982,393,00096%35.343.77%34.452.40%33.930.54%33.191.50%1.55%
2021-12-2133.3134.9933.3134.302.39%0.71%4.89%15,754,200536,562,00054%34.061.91%33.641.05%33.75-1.05%32.701.07%1.44%
2021-12-2034.0134.3032.5533.50-1.62%0.24%3.54%18,244,700609,760,00059%33.42-0.29%33.29-1.40%34.101.01%32.361.40%1.45%
2021-12-1732.8034.4832.6034.053.97%1.58%6.71%22,045,900738,951,00065%33.521.63%33.76-1.72%33.761.86%31.911.59%1.51%
2021-12-1634.2934.4832.3432.75-4.30%-0.70%4.27%24,327,300802,365,00069%32.98-4.30%34.351.16%33.151.09%31.410.98%1.43%
2021-12-1535.4535.5033.2134.22-3.14%-0.71%10.02%34,416,6001,186,181,000106%34.47-1.57%33.963.33%32.792.30%31.101.64%1.33%
2021-12-1434.0635.7933.7235.334.50%0.91%15.45%44,189,2001,547,182,000149%35.017.28%32.864.35%32.053.68%30.602.64%1.20%
2021-12-1330.9134.3830.6633.817.81%3.60%13.40%48,676,4001,588,621,000171%32.644.62%31.493.82%30.922.73%29.822.11%1.01%
2021-12-1029.6732.0029.2831.367.58%0.53%7.40%50,479,5001,574,751,000188%31.205.72%30.332.43%30.102.72%29.201.88%0.91%
2021-12-0929.0030.1128.8629.150.17%-1.21%1.71%20,595,500607,716,00082%29.511.44%29.61-0.25%29.300.97%28.660.63%0.74%
2021-12-0829.6529.6628.0729.10-1.95%0.04%2.18%21,350,000621,013,00086%29.09-3.11%29.691.33%29.020.64%28.480.49%0.66%
2021-12-0730.0030.8929.3029.680.41%-1.13%4.72%33,105,900993,818,000146%30.021.00%29.302.13%28.831.49%28.341.15%0.57%
2021-12-0629.3030.3528.9429.560.00%-0.55%5.50%52,304,8001,554,631,000253%29.725.64%28.694.18%28.412.42%28.021.97%0.41%