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:
分众传媒( 002027.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
2021-09-177.187.317.127.311.95%1.29%-0.67%119,863,300865,082,00084%7.22-0.04%7.21-0.44%7.27-0.94%7.360.03%-0.13%
2021-09-167.207.297.167.17-0.28%-0.69%-2.54%105,375,900760,782,00074%7.220.52%7.24-0.80%7.34-0.46%7.360.01%-0.12%
2021-09-157.217.277.127.19-0.83%0.10%-2.26%121,315,400871,462,00082%7.18-1.64%7.30-1.58%7.37-0.99%7.36-0.01%-0.14%
2021-09-147.457.457.217.25-1.89%-0.73%-1.45%129,624,000946,620,00087%7.30-1.27%7.41-0.46%7.44-0.17%7.360.20%-0.17%
2021-09-137.557.597.357.39-1.60%-0.09%0.65%126,117,700932,929,00083%7.40-1.75%7.45-0.67%7.460.38%7.340.29%-0.25%
2021-09-107.447.647.367.510.81%-0.25%2.58%141,176,8001,062,851,00088%7.531.61%7.500.60%7.430.73%7.32-0.06%-0.36%
2021-09-097.447.557.337.45-0.53%0.54%1.71%138,116,6001,023,410,00082%7.41-1.72%7.450.61%7.380.42%7.33-0.80%-0.37%
2021-09-087.467.687.437.490.67%-0.66%1.44%178,336,3001,344,574,000101%7.541.91%7.411.47%7.340.95%7.38-0.34%-0.27%
2021-09-077.297.527.267.442.34%0.55%0.42%183,953,0001,361,087,000105%7.401.92%7.300.93%7.280.69%7.41-0.38%-0.25%
2021-09-067.227.337.167.270.97%0.14%-2.25%149,991,1001,089,010,00085%7.260.85%7.230.08%7.230.07%7.44-0.28%-0.25%
2021-09-037.207.307.107.20-0.41%0.01%-3.46%122,588,700882,484,00067%7.20-0.48%7.230.10%7.22-0.88%7.460.20%-0.28%
2021-09-027.357.397.177.23-1.09%-0.06%-2.86%136,710,300988,984,00073%7.23-0.12%7.22-0.01%7.28-1.75%7.44-0.24%-0.37%
2021-09-017.207.357.077.311.67%0.93%-2.02%166,785,7001,207,949,00091%7.240.74%7.22-1.16%7.41-1.29%7.46-0.29%-0.35%
2021-08-317.197.377.107.190.00%0.00%-3.92%183,482,4001,319,293,000103%7.19-0.55%7.31-2.81%7.51-1.26%7.48-0.57%-0.33%
2021-08-307.457.497.107.19-2.97%-0.55%-4.46%242,392,0001,752,480,000143%7.23-3.74%7.52-2.84%7.61-1.00%7.53-0.83%-0.28%
2021-08-277.707.807.367.41-3.77%-1.34%-2.36%195,007,7001,464,617,000130%7.51-3.92%7.74-1.10%7.680.97%7.59-0.17%-0.20%
2021-08-268.338.337.617.70-3.75%-1.50%1.29%236,808,0001,851,053,000175%7.82-1.41%7.821.76%7.611.10%7.600.21%-0.17%
2021-08-257.848.047.778.002.04%0.90%5.46%131,878,6001,045,619,000106%7.932.52%7.693.43%7.531.12%7.59-0.17%-0.20%
2021-08-247.587.887.557.842.48%1.37%3.17%139,427,2001,078,373,000111%7.733.18%7.431.07%7.440.39%7.60-0.37%-0.09%
2021-08-237.137.717.107.657.75%2.05%0.30%197,885,5001,483,348,000148%7.505.27%7.350.59%7.42-0.35%7.63-0.55%0.02%
2021-08-207.407.416.987.10-4.18%-0.29%-7.42%175,313,6001,248,408,000122%7.12-4.81%7.31-2.92%7.44-1.92%7.67-0.71%0.06%
2021-08-197.467.667.387.41-0.54%-0.95%-4.07%98,862,500739,616,00077%7.480.19%7.53-1.05%7.59-1.01%7.72-0.05%0.04%
2021-08-187.617.667.417.45-1.46%-0.23%-3.60%104,399,700779,589,00081%7.47-2.33%7.61-0.69%7.66-1.71%7.73-0.12%-0.06%
2021-08-177.787.827.547.56-2.83%-1.11%-2.29%101,182,000773,551,00078%7.65-1.02%7.66-0.84%7.80-0.73%7.74-0.05%-0.10%
2021-08-167.637.907.537.782.50%0.73%0.50%101,752,100785,917,00079%7.721.37%7.73-1.68%7.850.10%7.74-0.01%-0.12%
2021-08-137.667.747.557.59-1.43%-0.39%-1.96%96,575,300735,895,00073%7.62-2.33%7.86-0.96%7.850.37%7.740.16%-0.15%
2021-08-128.038.087.697.70-4.47%-1.31%-0.39%149,968,0001,169,990,000114%7.80-4.31%7.940.42%7.820.49%7.73-0.12%-0.23%
2021-08-118.098.328.028.06-0.25%-1.14%4.15%110,202,500898,526,00083%8.152.99%7.902.07%7.781.16%7.740.90%-0.27%
2021-08-107.808.147.658.082.28%2.07%5.35%176,235,3001,395,052,000122%7.921.97%7.741.68%7.690.79%7.670.71%-0.49%
2021-08-097.268.027.227.900.00%1.76%3.73%211,223,0001,639,712,000141%7.765.89%7.621.29%7.630.36%7.62-0.09%-0.73%