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:
通化金马( 000766.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
2021-09-174.314.354.154.17-3.25%-1.09%-5.95%7,464,80031,474,000120%4.22-3.63%4.32-2.42%4.38-1.44%4.43-0.69%-0.26%
2021-09-164.434.474.304.31-2.71%-1.49%-3.47%5,465,90023,913,00089%4.38-0.46%4.42-0.83%4.45-0.47%4.470.20%-0.24%
2021-09-154.444.444.324.43-0.67%0.80%-0.58%5,216,80022,926,00083%4.40-2.14%4.46-0.58%4.47-0.47%4.460.41%-0.35%
2021-09-144.494.524.464.46-0.67%-0.69%0.50%5,761,50025,876,00085%4.490.16%4.490.02%4.490.02%4.44-0.05%-0.54%
2021-09-134.454.514.424.490.67%0.13%1.13%6,127,00027,475,00091%4.480.07%4.48-0.16%4.490.05%4.44-0.07%-0.60%
2021-09-104.504.544.454.46-0.89%-0.47%0.38%6,169,00027,645,00093%4.48-0.13%4.49-0.05%4.490.16%4.44-0.18%-0.70%
2021-09-094.494.504.474.500.00%0.29%1.10%5,284,40023,709,00081%4.49-0.40%4.490.09%4.480.81%4.45-0.36%-0.74%
2021-09-084.494.554.474.50-0.22%-0.11%0.74%5,922,80026,680,00089%4.510.40%4.490.40%4.441.00%4.47-0.29%-0.74%
2021-09-074.464.514.444.510.89%0.51%0.67%4,847,90021,753,00074%4.490.25%4.471.18%4.40-0.11%4.48-0.91%-0.73%
2021-09-064.444.524.394.470.68%-0.13%-1.13%6,699,60029,986,00089%4.480.40%4.421.19%4.41-0.11%4.52-0.68%-0.71%
2021-09-034.314.554.314.442.30%-0.40%-2.46%8,662,10038,616,000107%4.463.24%4.370.05%4.41-0.32%4.55-0.50%-0.71%
2021-09-024.224.384.224.340.93%0.51%-5.14%7,156,30030,904,00089%4.32-0.25%4.37-1.27%4.42-1.47%4.58-0.85%-0.70%
2021-09-014.514.564.204.30-4.44%-0.67%-6.81%11,951,30051,740,000153%4.33-4.44%4.42-2.84%4.49-2.46%4.61-1.49%-0.69%
2021-08-314.584.584.504.50-1.75%-0.66%-3.93%4,582,10020,757,00066%4.53-0.24%4.55-0.92%4.60-1.05%4.68-0.64%-0.60%
2021-08-304.534.584.504.580.66%0.86%-2.84%5,019,10022,790,00071%4.54-0.77%4.59-1.08%4.65-0.60%4.71-1.07%-0.60%
2021-08-274.604.644.534.55-1.09%-0.57%-4.51%5,401,40024,717,00071%4.58-1.49%4.64-1.07%4.68-0.43%4.77-0.56%-0.47%
2021-08-264.724.724.594.60-2.75%-0.97%-4.01%6,542,80030,393,00084%4.65-1.61%4.69-0.30%4.70-0.42%4.79-0.40%-0.40%
2021-08-254.764.764.674.73-0.84%0.19%-1.68%4,273,10020,175,00055%4.720.34%4.71-0.06%4.72-0.34%4.81-0.23%-0.35%
2021-08-244.794.824.604.77-1.04%1.38%-1.08%13,685,80064,393,000172%4.710.06%4.71-0.42%4.74-0.90%4.82-0.66%-0.30%
2021-08-234.744.854.614.821.69%2.51%-0.70%11,628,60054,674,000159%4.70-0.68%4.73-1.25%4.78-2.11%4.85-0.70%-0.32%
2021-08-204.834.834.704.74-0.84%0.13%-3.03%4,990,40023,625,00074%4.73-1.13%4.79-1.20%4.88-0.45%4.89-0.37%-0.38%
2021-08-194.834.854.764.78-1.04%-0.17%-2.57%4,923,80023,574,00070%4.79-1.16%4.85-1.88%4.90-0.10%4.91-0.81%-0.41%
2021-08-184.844.894.804.83-0.21%-0.29%-2.35%5,219,70025,282,00069%4.84-1.06%4.94-0.04%4.91-0.14%4.95-0.52%-0.34%
2021-08-174.965.004.824.84-3.20%-1.14%-2.65%6,305,40030,869,00080%4.90-2.57%4.940.30%4.92-0.06%4.97-0.68%-0.35%
2021-08-164.965.124.955.000.60%-0.50%-0.12%9,162,30046,037,000104%5.032.91%4.931.05%4.920.51%5.010.20%-0.37%
2021-08-134.864.984.824.972.47%1.78%-0.52%7,983,70038,982,00087%4.880.58%4.88-0.21%4.89-0.31%5.000.14%-0.41%
2021-08-124.914.934.824.85-1.02%-0.10%-2.79%7,565,10036,728,00081%4.86-0.82%4.89-0.59%4.91-1.47%4.990.12%-0.44%
2021-08-114.864.984.844.90-0.20%0.10%-1.67%6,016,70029,452,00063%4.90-0.37%4.92-0.35%4.98-0.82%4.980.28%-0.46%
2021-08-104.944.994.874.91-0.81%-0.06%-1.19%6,957,90034,185,00062%4.91-0.51%4.93-1.81%5.02-0.95%4.97-0.86%-0.54%
2021-08-094.924.994.884.950.00%0.24%-1.24%5,423,40026,782,00045%4.94-0.12%5.02-0.89%5.070.24%5.01-1.34%-0.40%