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:
太阳能( 000591.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
2022-12-077.487.537.387.40-1.86%-0.40%-1.18%40,176,200298,516,00086%7.43-1.68%7.53-0.86%7.55-0.21%7.490.19%0.26%
2022-12-067.637.637.507.54-1.18%-0.22%0.88%37,393,100282,567,00079%7.56-0.40%7.590.13%7.570.23%7.470.26%0.24%
2022-12-057.597.647.537.630.26%0.57%2.35%43,767,400332,067,00094%7.59-0.34%7.580.28%7.550.63%7.460.34%0.22%
2022-12-027.517.717.497.611.60%-0.04%2.42%63,184,000481,041,000142%7.611.32%7.560.75%7.500.73%7.430.49%0.19%
2022-12-017.527.567.477.490.13%-0.32%1.30%35,071,200263,512,00082%7.51-0.15%7.500.62%7.450.19%7.390.31%0.14%
2022-11-307.507.637.447.48-0.53%-0.60%1.48%48,559,700365,417,000115%7.530.68%7.460.68%7.430.57%7.370.23%0.12%
2022-11-297.467.527.427.520.27%0.62%2.26%47,229,400353,011,000113%7.470.92%7.410.26%7.390.45%7.350.26%0.14%
2022-11-287.247.517.217.503.02%1.27%2.25%78,350,600580,270,000191%7.411.38%7.390.54%7.360.46%7.340.27%0.16%
2022-11-257.347.367.277.28-1.09%-0.34%-0.48%29,445,200215,104,00080%7.31-1.52%7.350.12%7.32-0.06%7.320.00%0.21%
2022-11-247.447.507.347.36-0.54%-0.78%0.62%38,368,300284,627,000104%7.421.27%7.340.58%7.330.51%7.320.22%0.25%
2022-11-237.257.417.217.402.21%1.02%1.38%56,086,800410,834,000154%7.330.80%7.300.06%7.29-0.15%7.300.03%0.23%
2022-11-227.327.357.217.24-1.50%-0.37%-0.78%29,011,500210,834,00081%7.27-0.14%7.290.21%7.30-0.06%7.300.08%0.24%
2022-11-217.257.357.197.350.82%1.00%0.81%30,189,800219,706,00084%7.28-0.70%7.28-0.52%7.310.00%7.29-0.01%0.25%
2022-11-187.287.407.267.290.55%-0.52%-0.03%38,720,200283,739,000106%7.331.45%7.320.14%7.310.06%7.290.04%0.27%
2022-11-177.287.297.187.25-0.96%0.37%-0.54%33,026,000238,550,00085%7.22-2.15%7.31-0.23%7.30-0.08%7.290.10%0.29%
2022-11-167.327.467.317.32-0.14%-0.84%0.52%41,817,600308,701,000108%7.381.18%7.320.40%7.310.22%7.280.37%0.30%
2022-11-157.237.337.217.331.10%0.47%1.03%37,247,800271,749,00098%7.300.23%7.300.19%7.290.23%7.260.50%0.25%
2022-11-147.287.347.227.25-0.55%-0.40%0.43%30,401,100221,281,00078%7.28-0.38%7.28-0.19%7.28-0.04%7.220.73%0.16%
2022-11-117.357.407.267.290.97%-0.23%1.72%37,056,200270,766,00094%7.310.75%7.300.44%7.280.01%7.170.42%0.03%
2022-11-107.287.337.207.22-1.10%-0.45%1.16%31,162,500226,009,00078%7.25-0.85%7.26-0.17%7.280.23%7.140.00%-0.05%
2022-11-097.247.417.217.301.25%-0.21%2.28%44,896,700328,397,000111%7.321.56%7.280.07%7.260.54%7.140.20%-0.03%
2022-11-087.297.297.177.21-1.10%0.10%1.22%32,657,400235,224,00078%7.20-1.21%7.270.19%7.220.68%7.120.14%-0.01%
2022-11-077.297.347.247.290.00%-0.01%2.49%37,231,400271,471,00092%7.29-0.04%7.260.69%7.171.40%7.110.18%0.00%
2022-11-047.207.367.207.291.39%-0.05%2.68%56,600,400412,841,000141%7.291.67%7.211.82%7.071.09%7.100.30%0.02%
2022-11-037.047.277.047.191.27%0.22%1.57%41,945,200300,934,000109%7.171.19%7.082.09%7.00-0.11%7.080.13%0.03%
2022-11-027.087.147.037.100.42%0.14%0.42%31,727,800224,952,00083%7.091.65%6.930.23%7.01-0.40%7.07-0.10%0.05%
2022-11-016.797.106.777.074.59%1.36%-0.10%44,696,100311,768,000116%6.983.06%6.92-1.10%7.03-0.26%7.08-0.37%0.08%
2022-10-316.826.876.676.76-2.03%-0.12%-4.83%42,350,800286,648,000110%6.77-3.33%6.99-2.03%7.05-1.09%7.10-0.64%0.15%
2022-10-287.107.196.846.90-3.50%-1.44%-3.48%42,600,100298,241,000117%7.00-3.18%7.14-0.46%7.13-0.56%7.15-0.34%0.24%
2022-10-277.217.347.157.150.00%-1.12%-0.32%38,591,300279,071,000108%7.230.68%7.170.39%7.170.38%7.170.21%0.31%