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:
宗申动力( 001696.SZ 深证)
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
2022-05-195.755.815.725.80-0.34%0.62%1.35%3,512,90020,249,00090%5.76-0.83%5.77-0.07%5.770.14%5.720.56%0.14%
2022-05-185.795.865.765.820.69%0.14%2.27%3,607,70020,967,00088%5.811.29%5.780.33%5.760.14%5.691.07%-0.05%
2022-05-175.775.785.685.780.35%0.73%2.65%2,952,40016,942,00067%5.74-0.66%5.760.10%5.760.05%5.630.75%-0.29%
2022-05-165.825.835.745.76-0.35%-0.28%3.06%2,937,00016,963,00064%5.780.24%5.75-0.02%5.750.42%5.590.74%-0.48%
2022-05-135.785.795.725.780.52%0.31%4.18%3,478,40020,041,00073%5.760.66%5.750.17%5.730.70%5.550.58%-0.67%
2022-05-125.675.765.665.751.05%0.45%4.24%3,290,20018,834,00066%5.72-0.73%5.740.38%5.690.76%5.52-0.02%-0.85%
2022-05-115.755.835.685.69-1.39%-1.32%3.14%5,692,10032,818,000105%5.770.68%5.721.31%5.651.80%5.52-0.11%-0.96%
2022-05-105.655.785.615.770.87%0.75%4.47%3,729,40021,359,00068%5.730.81%5.651.16%5.551.22%5.52-0.61%-0.98%
2022-05-095.515.795.495.723.81%0.69%2.93%6,518,00037,029,000114%5.683.24%5.582.46%5.481.54%5.56-0.59%-0.94%
2022-05-065.495.545.455.51-1.25%0.13%-1.43%3,542,20019,494,00061%5.50-0.34%5.450.91%5.400.30%5.59-0.96%-0.87%
2022-05-055.425.595.425.583.14%1.05%-1.13%5,915,40032,666,000101%5.523.06%5.401.31%5.38-0.61%5.64-1.31%-0.75%
2022-04-295.295.435.275.412.66%0.97%-5.40%6,834,90036,624,000109%5.360.73%5.33-0.11%5.41-1.67%5.72-1.35%-0.58%
2022-04-285.415.455.225.27-2.77%-0.92%-9.09%5,402,00028,733,00086%5.320.32%5.34-2.25%5.50-2.26%5.80-1.16%-0.43%
2022-04-275.155.425.125.423.24%2.23%-7.59%5,033,20026,684,00080%5.30-1.49%5.46-2.67%5.63-2.34%5.87-1.21%-0.29%
2022-04-265.465.515.235.25-4.02%-2.45%-11.57%5,575,30030,008,00090%5.38-4.03%5.61-3.11%5.77-2.44%5.94-1.18%-0.13%
2022-04-255.825.825.415.47-6.81%-2.46%-8.95%8,202,50045,997,000135%5.61-3.97%5.79-3.26%5.91-2.56%6.01-1.09%0.02%
2022-04-225.895.965.775.87-0.51%0.51%-3.36%5,481,50032,014,00095%5.84-2.65%5.98-1.95%6.07-0.72%6.07-0.36%0.15%
2022-04-216.156.155.895.90-2.96%-1.65%-3.22%5,712,20034,267,00099%6.00-2.25%6.10-0.97%6.11-0.36%6.10-0.20%0.21%
2022-04-206.206.226.066.08-1.94%-0.93%-0.46%4,606,50028,271,00080%6.14-1.00%6.160.42%6.130.05%6.110.08%0.28%
2022-04-196.186.246.156.200.49%0.02%1.59%4,529,40028,079,00076%6.200.68%6.140.43%6.130.36%6.100.30%0.33%
2022-04-186.106.226.036.171.15%0.21%1.40%7,260,30044,699,000120%6.161.53%6.110.33%6.110.40%6.090.33%0.33%
2022-04-156.076.116.006.100.33%0.59%0.58%5,716,30034,663,00098%6.06-0.53%6.09-0.12%6.08-0.03%6.070.23%0.31%
2022-04-146.116.136.076.080.00%-0.26%0.48%4,190,50025,547,00075%6.10-0.38%6.100.21%6.08-0.08%6.050.25%0.33%
2022-04-136.146.176.066.08-1.30%-0.64%0.73%4,745,40029,036,00087%6.120.59%6.090.20%6.090.10%6.040.38%0.32%
2022-04-126.036.165.956.161.99%1.27%2.44%6,267,40038,127,000116%6.080.33%6.07-0.18%6.080.28%6.010.25%0.26%
2022-04-116.106.146.006.04-1.31%-0.38%0.70%6,852,20041,544,000133%6.06-0.18%6.08-0.10%6.070.28%6.000.27%0.22%
2022-04-086.046.145.986.120.99%0.76%2.31%6,496,00039,454,000127%6.07-0.67%6.090.41%6.050.52%5.980.20%0.18%
2022-04-076.166.206.066.06-1.46%-0.90%1.51%6,712,50041,050,000130%6.120.54%6.070.87%6.020.86%5.970.51%0.15%
2022-04-065.976.175.956.153.02%1.12%3.54%6,999,80042,574,000141%6.081.60%6.011.28%5.971.08%5.940.56%0.01%
2022-04-015.906.045.895.970.00%-0.27%1.07%5,899,20035,310,000119%5.990.93%5.940.92%5.900.43%5.910.27%-0.15%