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:
模塑科技( 000700.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
2022-05-194.494.574.454.550.44%0.78%4.02%12,289,60055,491,00093%4.52-0.99%4.500.56%4.460.75%4.370.39%0.98%
2022-05-184.444.694.404.532.03%-0.66%3.97%18,303,40083,457,000150%4.563.61%4.481.91%4.431.75%4.361.85%0.92%
2022-05-174.424.474.344.440.68%0.89%3.79%11,341,30049,917,00097%4.40-0.77%4.400.66%4.350.93%4.280.97%0.61%
2022-05-164.384.524.384.410.92%-0.56%4.08%13,840,80061,381,000126%4.441.98%4.371.61%4.311.25%4.241.83%0.39%
2022-05-134.284.454.264.372.10%0.48%5.02%13,430,10058,406,000128%4.351.78%4.301.66%4.26-0.61%4.161.29%-0.05%
2022-05-124.184.354.154.281.90%0.16%4.19%7,881,30033,674,00078%4.270.57%4.230.21%4.28-0.02%4.110.49%-0.39%
2022-05-114.174.304.174.200.48%-1.15%2.74%10,358,00044,008,000103%4.252.24%4.22-1.75%4.291.73%4.090.34%-0.58%
2022-05-104.174.204.084.18-1.18%0.58%2.60%8,357,40034,734,00088%4.16-1.75%4.29-0.58%4.210.96%4.07-0.10%-0.67%
2022-05-094.164.324.164.23-1.86%0.00%3.73%14,720,80062,276,000163%4.23-3.38%4.322.42%4.172.66%4.080.30%-0.71%
2022-05-064.404.504.274.31-0.23%-1.55%6.00%24,448,200107,044,000320%4.382.39%4.228.16%4.066.78%4.072.42%-0.78%
2022-05-054.104.324.104.329.92%1.03%8.82%4,694,10020,071,00081%4.2811.59%3.904.73%3.810.45%3.97-0.23%-1.02%
2022-04-293.613.993.613.937.08%2.56%-1.23%11,048,70042,335,000169%3.833.01%3.720.70%3.79-0.63%3.98-1.24%-1.04%
2022-04-283.753.873.603.67-0.54%-1.34%-8.91%5,878,70021,871,00096%3.723.97%3.70-2.38%3.81-2.31%4.03-1.25%-0.98%
2022-04-273.603.703.473.690.82%3.13%-9.56%8,446,90030,227,000138%3.58-5.84%3.79-4.08%3.90-4.10%4.08-2.53%-0.88%
2022-04-263.963.963.623.66-7.58%-3.68%-12.57%8,260,20031,390,000156%3.80-5.14%3.95-4.45%4.07-3.81%4.19-2.08%-0.67%
2022-04-254.164.183.863.96-6.16%-1.15%-7.37%7,390,50029,606,000154%4.01-4.35%4.13-3.80%4.23-2.42%4.28-1.38%-0.53%
2022-04-224.264.264.154.22-0.47%0.76%-2.65%3,213,20013,456,00074%4.19-2.13%4.29-1.63%4.34-0.14%4.34-0.55%-0.44%
2022-04-214.374.374.224.24-3.20%-0.91%-2.73%5,048,60021,605,000113%4.28-2.82%4.37-0.62%4.34-0.30%4.36-0.55%-0.42%
2022-04-204.374.474.354.38-0.90%-0.52%-0.07%3,815,50016,798,00091%4.40-0.61%4.391.01%4.360.25%4.38-0.36%-0.40%
2022-04-194.444.474.404.420.45%-0.23%0.48%4,517,30020,010,000106%4.431.79%4.350.79%4.340.42%4.40-0.05%-0.36%
2022-04-184.264.424.264.402.56%1.10%-0.02%5,246,20022,829,000127%4.352.21%4.310.23%4.33-0.19%4.40-0.36%-0.35%
2022-04-154.354.354.214.29-0.46%0.75%-2.88%4,342,20018,487,000108%4.26-1.64%4.30-0.83%4.33-1.01%4.42-0.63%-0.31%
2022-04-144.354.374.294.31-0.23%-0.44%-3.04%3,035,20013,140,00079%4.33-0.37%4.34-0.48%4.38-0.75%4.45-0.34%-0.20%
2022-04-134.394.394.324.32-1.82%-0.58%-3.14%3,175,00013,794,00083%4.350.02%4.36-0.80%4.41-0.85%4.46-0.40%-0.15%
2022-04-124.374.424.284.40-0.45%1.29%-1.74%4,940,80021,465,000127%4.34-1.07%4.40-1.28%4.45-0.67%4.48-0.67%-0.13%
2022-04-114.454.454.344.42-1.56%0.66%-1.95%4,469,50019,625,000117%4.39-1.37%4.45-1.22%4.48-0.62%4.51-0.46%-0.08%
2022-04-084.514.514.414.49-0.88%0.85%-0.86%4,994,80022,236,000136%4.45-1.85%4.51-0.49%4.51-0.46%4.53-0.40%-0.05%
2022-04-074.544.594.494.53-0.88%-0.13%-0.37%3,380,20015,331,00098%4.54-0.31%4.530.13%4.530.07%4.55-0.29%-0.02%
2022-04-064.494.594.474.571.78%0.44%0.22%4,600,90020,933,000120%4.551.40%4.520.27%4.530.11%4.560.02%-0.02%
2022-04-014.504.524.464.490.00%0.07%-1.51%2,489,60011,171,00064%4.49-0.64%4.51-0.24%4.52-0.48%4.560.02%-0.07%