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:
长春高新( 000661.SZ 深证)
板块 :生物制品   
所属成分指数: 中证500
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
2022-11-30170.00174.27168.24169.10-0.95%-1.24%-0.43%5,160,900883,628,000111%171.221.32%168.341.45%167.180.94%169.84-0.81%-0.23%
2022-11-29164.01172.50163.95170.733.84%1.03%-0.28%5,769,200974,936,000117%168.993.98%165.931.22%165.62-0.05%171.22-0.47%-0.11%
2022-11-28161.00164.42160.18164.420.29%1.16%-4.42%3,197,600519,697,00058%162.53-0.80%163.93-0.46%165.71-1.33%172.02-0.34%0.01%
2022-11-25166.00166.00163.01163.94-1.32%0.07%-5.02%3,223,200528,066,00054%163.83-0.96%164.70-1.32%167.94-1.46%172.61-0.37%0.14%
2022-11-24166.50167.48163.70166.130.48%0.42%-4.11%3,231,800534,631,00047%165.430.38%166.90-1.39%170.42-0.89%173.24-0.12%0.18%
2022-11-23166.00166.90162.97165.34-1.00%0.32%-4.67%3,993,900658,213,00057%164.81-2.48%169.25-1.98%171.95-1.71%173.45-0.26%0.13%
2022-11-22172.25173.45165.63167.01-3.04%-1.17%-3.96%6,298,5001,064,385,00093%168.99-2.06%172.67-1.32%174.94-0.59%173.90-0.18%0.07%
2022-11-21174.22175.00171.01172.24-2.43%-0.18%-1.13%5,903,5001,018,629,00091%172.55-2.79%174.97-1.69%175.970.14%174.21-0.15%0.04%
2022-11-18176.00179.98175.00176.530.47%-0.55%1.19%4,942,000877,228,00079%177.511.23%177.970.79%175.730.44%174.460.20%-0.03%
2022-11-17175.99177.47174.01175.70-0.78%0.20%0.91%4,772,700836,884,00075%175.35-2.59%176.570.65%174.960.30%174.120.22%-0.13%
2022-11-16179.51184.75176.18177.08-0.73%-1.63%1.92%7,295,9001,313,333,000117%180.013.20%175.441.07%174.430.80%173.740.36%-0.30%
2022-11-15171.70178.63169.00178.383.90%2.26%3.04%8,966,5001,564,035,000137%174.431.20%173.580.52%173.050.36%173.120.78%-0.45%
2022-11-14168.77175.66166.00171.690.99%-0.39%-0.06%7,881,3001,358,453,000119%172.36-0.80%172.68-0.01%172.43-0.33%171.790.95%-0.74%
2022-11-11174.00176.58168.70170.00-0.42%-2.16%-0.10%11,213,5001,948,335,000159%173.751.95%172.690.80%173.000.16%170.180.04%-1.20%
2022-11-10169.50171.50169.03170.71-0.62%0.17%0.35%4,210,100717,498,00063%170.42-0.95%171.31-1.07%172.710.04%170.11-0.62%-1.19%
2022-11-09171.55174.30170.42171.770.13%-0.17%0.35%3,744,700644,321,00053%172.060.32%173.17-0.17%172.64-0.33%171.18-0.88%-1.11%
2022-11-08173.80174.78170.47171.55-1.85%0.02%-0.67%4,706,600807,242,00063%171.51-2.19%173.470.21%173.211.18%172.70-0.53%-0.94%
2022-11-07174.00178.00172.35174.780.05%-0.33%0.66%5,452,800956,191,00073%175.361.20%173.100.05%171.201.76%173.63-0.74%-0.84%
2022-11-04169.38175.83169.12174.692.55%0.81%-0.14%5,809,9001,006,765,00075%173.281.62%173.021.96%168.24-0.23%174.93-0.82%-0.70%
2022-11-03170.00172.85168.00170.34-1.74%-0.11%-3.42%5,195,600885,957,00067%170.52-2.19%169.701.66%168.63-1.03%176.37-1.50%-0.53%
2022-11-02168.37177.82168.13173.361.45%-0.56%-3.18%8,633,5001,505,197,000108%174.345.68%166.930.24%170.38-1.15%179.06-1.11%-0.22%
2022-11-01162.23171.60159.99170.885.55%3.58%-5.63%9,409,0001,552,305,000112%164.980.87%166.53-2.61%172.36-1.91%181.07-2.20%0.03%
2022-10-31171.85171.89158.02161.90-7.35%-1.01%-12.55%13,509,7002,209,522,000159%163.55-7.58%170.98-5.80%175.71-4.23%185.13-3.58%0.49%
2022-10-28175.06180.47174.00174.75-1.94%-1.25%-8.99%5,242,500927,713,00060%176.96-0.94%181.51-0.83%183.46-1.54%192.010.13%1.30%
2022-10-27188.00188.00173.64178.20-5.34%-0.25%-7.07%9,012,5001,609,977,00095%178.64-5.66%183.02-2.40%186.33-2.80%191.760.10%1.58%
2022-10-26185.42192.90185.42188.253.00%-0.58%-1.74%6,334,2001,199,359,00073%189.353.51%187.52-0.91%191.71-0.51%191.580.83%1.63%
2022-10-25186.00189.40179.54182.77-2.72%-0.08%-3.80%6,238,0001,141,050,00072%182.92-3.79%189.25-3.15%192.69-1.76%189.990.54%1.55%
2022-10-24196.62197.95186.90187.88-4.14%-1.18%-0.58%6,558,3001,246,931,00081%190.13-3.37%195.41-0.62%196.15-1.03%188.970.59%1.50%
2022-10-21197.00200.68194.86195.99-1.86%-0.40%4.33%4,474,300880,404,00059%196.77-1.15%196.62-0.55%198.181.64%187.850.93%1.47%
2022-10-20193.01205.60192.50199.700.00%0.32%7.30%7,811,4001,554,923,000105%199.062.61%197.71-0.23%194.981.82%186.121.56%1.43%