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:
紫光股份( 000938.SZ 深证)
板块 :计算机硬件   资产重组   高校科技   
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
2021-12-0325.8526.1825.5525.67-1.08%-0.48%-1.24%19,577,400504,965,00053%25.79-1.26%26.020.13%25.870.45%25.99-0.30%-0.37%
2021-12-0226.2426.5625.9025.95-0.61%-0.65%-0.46%17,644,100460,880,00046%26.12-0.02%25.990.58%25.760.99%26.07-0.49%-0.41%
2021-12-0125.7026.4125.6526.110.97%-0.06%-0.34%27,262,100712,226,00066%26.131.29%25.840.93%25.50-0.77%26.20-0.45%-0.36%
2021-11-3025.4826.2925.3225.861.49%0.26%-1.74%30,850,200795,693,00070%25.790.51%25.600.97%25.70-0.62%26.32-0.21%-0.33%
2021-11-2925.3826.2925.1325.480.35%-0.71%-3.39%35,238,500904,254,00078%25.660.97%25.36-1.30%25.86-0.78%26.37-0.41%-0.38%
2021-11-2625.0525.6525.0125.391.03%-0.10%-4.12%41,965,2001,066,530,00093%25.420.74%25.69-1.28%26.06-0.83%26.48-0.42%-0.46%
2021-11-2526.5026.5024.8625.13-9.02%-0.39%-5.50%101,009,8002,548,252,000232%25.23-8.67%26.03-4.83%26.28-3.28%26.59-1.60%-0.45%
2021-11-2427.2128.1027.1027.620.91%-0.01%2.20%30,288,800836,704,00093%27.621.36%27.351.44%27.170.31%27.030.22%-0.29%
2021-11-2327.1927.6626.9227.370.51%0.43%1.50%26,143,100712,489,00080%27.250.38%26.96-0.28%27.090.43%26.97-0.01%-0.31%
2021-11-2226.8227.3826.6327.231.00%0.29%0.98%30,498,600828,056,00094%27.151.98%27.03-0.04%26.980.05%26.97-0.06%-0.31%
2021-11-1927.1027.1326.2626.96-0.85%1.26%-0.09%40,650,0001,082,326,000127%26.63-2.64%27.050.01%26.96-0.07%26.98-0.64%-0.30%
2021-11-1827.2028.1726.9227.19-1.24%-0.57%0.13%41,850,4001,144,476,000136%27.350.79%27.040.38%26.980.41%27.160.00%-0.22%
2021-11-1726.0028.1125.8427.535.36%1.47%1.37%51,954,5001,409,651,000182%27.132.21%26.940.82%26.870.31%27.16-0.18%-0.22%
2021-11-1626.5527.5626.0226.13-1.69%-1.56%-3.96%34,524,700916,446,000132%26.55-1.94%26.72-0.44%26.79-0.62%27.21-0.69%-0.18%
2021-11-1526.5827.7826.3226.580.57%-1.81%-2.97%30,198,300817,466,000118%27.071.97%26.840.21%26.95-0.24%27.39-1.26%-0.08%
2021-11-1226.8527.0926.2026.43-1.71%-0.44%-4.73%24,233,700643,324,00081%26.55-1.13%26.79-0.95%27.02-1.43%27.74-0.32%0.19%
2021-11-1126.6427.1526.3726.890.41%0.15%-3.38%22,385,300601,039,00071%26.85-0.40%27.04-0.71%27.41-0.48%27.830.01%0.27%
2021-11-1027.3727.5226.6526.78-2.16%-0.66%-3.76%24,758,800667,472,00080%26.96-1.29%27.24-1.72%27.54-0.53%27.830.08%0.32%
2021-11-0927.3827.6726.8027.370.00%0.21%-1.57%23,596,900644,471,00077%27.31-0.60%27.71-0.36%27.69-0.50%27.81-0.04%0.36%
2021-11-0828.1228.1227.2027.37-2.22%-0.39%-1.61%21,010,000577,280,00069%27.48-2.39%27.81-0.21%27.83-1.48%27.820.01%0.43%
2021-11-0527.6328.8227.4427.991.05%-0.57%0.63%33,140,000932,887,000111%28.152.01%27.870.32%28.250.42%27.820.19%0.50%
2021-11-0427.5027.8427.3827.700.73%0.38%-0.22%19,300,500532,616,00065%27.60-0.30%27.78-2.12%28.130.38%27.760.03%0.55%
2021-11-0328.0028.3727.2027.50-0.90%-0.64%-0.91%21,097,400583,932,00070%27.68-0.99%28.380.39%28.020.51%27.750.14%0.68%
2021-11-0228.1028.5727.4227.75-1.77%-0.73%0.13%32,960,500921,373,000107%27.95-3.11%28.270.61%27.880.26%27.720.37%0.80%
2021-11-0127.8729.9227.8728.251.91%-2.09%2.30%61,373,0001,770,729,000213%28.854.20%28.103.40%27.811.95%27.611.41%0.83%
2021-10-2926.6028.4926.6027.725.48%0.11%1.80%43,266,3001,197,994,000167%27.694.37%27.180.85%27.280.34%27.230.55%0.77%
2021-10-2826.7827.1426.0826.28-1.46%-0.95%-2.96%17,997,700477,502,00071%26.53-0.95%26.95-0.99%27.19-0.65%27.080.44%0.77%
2021-10-2727.2027.4226.3826.67-1.95%-0.43%-1.08%26,610,800712,796,00095%26.79-2.42%27.22-1.08%27.36-0.41%26.960.48%0.82%
2021-10-2627.7527.8127.1027.20-1.56%-0.91%1.36%23,608,100648,030,00088%27.45-0.13%27.51-0.12%27.480.47%26.830.68%0.77%
2021-10-2527.6427.9426.9127.630.00%0.53%3.67%22,655,100622,644,00089%27.48-0.47%27.550.24%27.350.62%26.650.68%0.71%