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
2022-01-17255.68259.28252.38256.520.82%0.35%-2.89%2,990,800764,503,00079%255.62-0.65%258.77-1.21%261.15-0.71%264.16-0.53%-0.58%
2022-01-14260.21261.30253.01254.43-2.92%-1.11%-4.20%4,195,2001,079,379,000108%257.29-2.62%261.94-1.24%263.02-0.51%265.57-0.69%-0.62%
2022-01-13268.49270.50261.18262.08-2.17%-0.81%-1.99%2,875,200759,651,00073%264.21-1.08%265.23-0.04%264.380.06%267.41-0.62%-0.68%
2022-01-12263.67269.60263.61267.901.60%0.30%-0.43%2,524,400674,231,00061%267.090.95%265.340.60%264.22-0.52%269.07-0.36%-0.75%
2022-01-11267.00268.43262.90263.67-1.98%-0.34%-2.36%2,636,700697,594,00062%264.57-0.05%263.750.06%265.59-0.27%270.03-0.42%-0.81%
2022-01-10260.21269.02257.58269.003.05%1.63%-0.80%3,741,000990,212,00084%264.690.94%263.58-0.92%266.31-0.44%271.17-0.57%-0.86%
2022-01-07263.96265.68260.20261.04-0.77%-0.45%-4.28%3,712,300973,435,00081%262.22-0.58%266.04-0.68%267.48-0.73%272.73-0.58%-0.87%
2022-01-06271.80271.95261.30263.06-3.37%-0.26%-4.10%5,412,7001,427,610,000123%263.75-3.12%267.85-1.06%269.45-1.27%274.31-0.81%-0.83%
2022-01-05270.00274.08269.05272.230.58%0.00%-1.56%4,272,4001,163,132,000107%272.241.32%270.72-0.06%272.91-0.43%276.54-0.49%-0.71%
2022-01-04271.42272.23265.01270.67-0.27%0.74%-2.60%4,090,4001,099,043,000104%268.69-0.92%270.88-1.25%274.07-0.64%277.90-0.70%-0.62%
2021-12-31271.00273.29269.50271.400.01%0.08%-3.02%3,883,4001,053,158,00099%271.20-0.42%274.31-0.79%275.84-0.68%279.86-0.97%-0.54%
2021-12-30272.85276.40269.05271.36-1.39%-0.36%-3.97%5,313,7001,447,081,000132%272.33-2.27%276.48-0.80%277.74-0.85%282.59-1.25%-0.42%
2021-12-29281.98285.29275.00275.18-2.37%-1.25%-3.84%5,187,7001,445,578,000131%278.66-0.39%278.70-0.38%280.13-0.52%286.17-1.36%-0.26%
2021-12-28278.00282.40276.40281.861.51%0.75%-2.84%3,291,700920,871,00081%279.760.65%279.77-0.43%281.61-0.54%290.11-0.92%-0.05%
2021-12-27284.27284.76275.11277.68-1.98%-0.10%-5.17%4,394,1001,221,344,000102%277.95-1.33%280.97-1.13%283.13-0.83%292.81-0.98%0.11%
2021-12-24285.86287.39276.62283.28-0.93%0.56%-4.20%4,158,0001,171,286,00096%281.70-1.41%284.18-0.99%285.49-1.28%295.70-0.63%0.25%
2021-12-23289.16289.99284.40285.95-0.46%0.08%-3.90%2,147,000613,443,00048%285.72-0.53%287.03-0.03%289.18-1.05%297.56-0.18%0.33%
2021-12-22289.03290.90284.50287.27-0.60%0.01%-3.63%2,312,600664,251,00043%287.23-0.21%287.11-1.05%292.24-1.37%298.110.42%0.39%
2021-12-21285.90290.71284.36289.001.58%0.40%-2.65%2,904,000835,902,00050%287.850.45%290.17-1.30%296.29-0.93%296.870.36%0.22%
2021-12-20290.50293.96282.60284.50-2.07%-0.71%-3.82%4,203,0001,204,349,00071%286.55-2.76%293.99-2.19%299.06-0.98%295.810.08%0.15%
2021-12-17302.99304.80290.00290.50-4.55%-1.42%-1.72%4,876,1001,436,919,00085%294.69-1.71%300.56-1.07%302.02-0.27%295.580.24%0.16%
2021-12-16299.70304.99294.00304.340.93%1.51%3.21%4,805,6001,440,724,00085%299.80-2.11%303.82-0.38%302.850.42%294.880.38%0.14%
2021-12-15302.59310.00300.62301.55-0.50%-1.54%2.65%5,657,0001,732,525,000106%306.260.45%304.970.80%301.591.46%293.770.70%0.09%
2021-12-14301.30308.90300.60303.080.46%-0.59%3.89%5,096,9001,553,990,000101%304.890.43%302.550.99%297.261.34%291.740.68%0.01%
2021-12-13298.65306.61298.65301.701.04%-0.62%4.12%4,951,0001,503,070,000100%303.591.37%299.571.83%293.331.01%289.750.45%0.01%
2021-12-10300.00302.95295.55298.60-1.52%-0.30%3.52%5,598,9001,676,811,000112%299.490.57%294.201.65%290.400.76%288.450.14%0.01%
2021-12-09287.90305.00284.30303.205.35%1.82%5.26%10,834,4003,226,277,000219%297.785.01%289.412.71%288.221.87%288.050.48%0.13%
2021-12-08275.08287.80273.40287.804.62%1.49%0.39%6,445,3001,827,672,000142%283.572.15%281.77-0.41%282.930.16%286.69-1.26%0.16%
2021-12-07281.09283.21272.97275.08-1.88%-0.91%-5.26%4,486,9001,245,589,00088%277.61-2.06%282.93-0.57%282.49-0.46%290.36-0.33%0.40%
2021-12-06287.84288.49280.00280.360.00%-1.09%-3.77%4,225,4001,197,647,00080%283.44-1.27%284.550.15%283.79-0.56%291.330.12%0.49%