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:
*ST银亿( 000981.SZ 深证)
板块 :计算机硬件   
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
2021-09-172.872.932.782.81-2.09%-1.58%1.63%21,937,70062,641,00092%2.86-1.45%2.87-0.21%2.850.81%2.770.73%0.87%
2021-09-162.902.972.862.87-3.04%-0.93%4.55%20,214,60058,567,00083%2.901.01%2.881.12%2.831.43%2.750.99%0.99%
2021-09-152.853.022.762.962.07%3.21%8.90%39,895,400114,414,000153%2.87-0.35%2.851.79%2.791.45%2.721.42%1.08%
2021-09-142.842.912.802.904.69%0.76%8.21%48,018,200138,197,000196%2.886.04%2.804.96%2.753.42%2.682.41%1.13%
2021-09-132.672.772.652.774.92%2.06%5.85%18,491,20050,181,00079%2.713.16%2.660.49%2.661.26%2.621.04%0.99%
2021-09-102.602.682.572.641.15%0.34%1.93%14,708,30038,696,00057%2.63-0.53%2.650.04%2.63-0.42%2.590.08%0.99%
2021-09-092.702.722.592.61-2.25%-1.32%0.85%23,223,60061,417,00078%2.65-1.23%2.651.18%2.640.11%2.590.31%1.31%
2021-09-082.652.752.632.671.14%-0.30%3.49%15,655,70041,926,00052%2.681.63%2.62-0.31%2.640.61%2.581.06%1.51%
2021-09-072.542.692.542.643.13%0.19%3.41%18,866,80049,705,00054%2.642.65%2.63-0.04%2.621.08%2.550.20%1.96%
2021-09-062.622.662.512.56-3.03%-0.27%0.47%23,064,80059,210,00068%2.57-3.71%2.630.00%2.590.90%2.550.47%2.02%
2021-09-032.662.752.602.64-0.75%-0.98%4.10%32,009,30085,332,000101%2.671.22%2.632.22%2.570.39%2.541.89%2.10%
2021-09-022.612.662.562.665.14%0.99%6.87%40,024,500105,406,000127%2.632.21%2.572.59%2.560.71%2.491.93%2.14%
2021-09-012.602.662.512.53-1.17%-1.82%3.60%27,754,10071,525,00092%2.584.00%2.51-0.91%2.541.24%2.441.92%2.10%
2021-08-312.402.562.402.564.92%3.31%6.84%28,702,90071,133,00093%2.480.12%2.53-0.67%2.51-0.16%2.400.97%2.06%
2021-08-302.522.552.442.44-5.06%-1.41%2.82%36,999,90091,579,000129%2.48-4.48%2.550.87%2.510.36%2.371.11%2.00%
2021-08-272.622.682.502.570.39%-0.81%9.50%55,502,700143,794,000226%2.591.53%2.521.65%2.504.42%2.353.26%1.92%
2021-08-262.482.562.482.564.92%0.31%12.63%28,126,20071,776,000141%2.553.99%2.482.22%2.403.50%2.272.34%1.61%
2021-08-252.552.552.362.44-0.41%-0.57%9.86%65,017,800159,574,000351%2.450.16%2.438.58%2.327.37%2.225.51%1.38%
2021-08-242.452.452.452.455.15%0.00%16.39%2,509,6006,149,00019%2.456.29%2.242.29%2.161.13%2.110.77%0.86%
2021-08-232.302.332.242.334.95%1.08%11.54%13,841,40031,905,00096%2.315.06%2.192.92%2.131.57%2.091.36%0.75%
2021-08-202.122.222.112.225.21%1.19%7.71%33,837,20074,237,000238%2.194.13%2.132.96%2.102.49%2.062.28%0.56%
2021-08-192.112.152.072.110.96%0.14%4.71%23,529,00049,568,000196%2.112.43%2.061.48%2.051.49%2.021.46%0.31%
2021-08-181.982.091.982.095.03%1.60%5.24%27,773,30057,137,000259%2.063.01%2.031.85%2.021.25%1.991.59%0.11%
2021-08-172.002.021.981.99-1.00%-0.35%1.79%11,819,90023,610,000125%2.00-0.55%2.000.25%2.000.66%1.960.31%-0.10%
2021-08-161.992.031.982.011.01%0.10%3.13%8,941,80017,955,00098%2.011.21%1.990.10%1.980.76%1.950.31%-0.17%
2021-08-131.982.001.971.990.51%0.30%2.42%7,976,20015,827,00086%1.980.05%1.990.81%1.970.67%1.940.16%-0.31%
2021-08-121.992.001.971.98-1.00%-0.15%2.06%9,302,20018,442,000101%1.98-0.85%1.970.92%1.950.93%1.940.10%-0.33%
2021-08-111.962.031.952.002.04%0.00%3.20%11,106,50022,212,000126%2.003.15%1.961.77%1.941.15%1.940.31%-0.35%
2021-08-101.911.971.901.962.08%1.08%1.45%10,060,30019,507,000110%1.941.52%1.920.95%1.910.00%1.93-0.36%-0.41%
2021-08-091.911.921.891.920.00%0.52%-0.98%6,713,60012,823,00070%1.91-0.05%1.90-0.16%1.91-0.42%1.94-0.51%-0.39%