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:
七 匹 狼( 002029.SZ 深证)
板块 :服装   
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
2021-11-265.975.975.825.86-1.68%-0.20%0.05%2,592,80015,224,00057%5.87-1.21%5.930.19%5.900.00%5.860.39%0.54%
2021-11-255.966.005.915.960.00%0.27%2.16%3,150,40018,727,00069%5.940.03%5.920.42%5.90-0.02%5.830.41%0.52%
2021-11-245.806.025.805.962.58%0.30%2.58%5,215,50030,988,000116%5.942.18%5.890.70%5.900.44%5.810.52%0.53%
2021-11-235.855.865.795.81-0.68%-0.09%0.52%2,348,50013,657,00055%5.82-0.56%5.85-0.81%5.870.10%5.780.24%0.48%
2021-11-225.835.935.815.85-0.68%0.03%1.46%2,294,50013,418,00054%5.85-0.51%5.900.12%5.870.53%5.770.28%0.45%
2021-11-195.865.955.845.890.17%0.20%2.43%2,844,50016,719,00067%5.88-0.81%5.890.38%5.840.62%5.750.30%0.42%
2021-11-185.866.015.815.880.68%-0.78%2.56%5,875,20034,815,000141%5.931.58%5.871.09%5.800.89%5.730.69%0.34%
2021-11-175.785.885.785.840.52%0.10%2.56%3,156,00018,411,00079%5.830.09%5.810.78%5.750.49%5.690.41%0.25%
2021-11-165.925.945.775.81-2.02%-0.33%2.45%5,989,90034,914,000155%5.830.76%5.760.91%5.720.79%5.670.82%0.17%
2021-11-155.545.975.535.937.04%2.51%5.42%11,771,70068,101,000326%5.794.23%5.712.74%5.682.07%5.631.33%0.01%
2021-11-125.605.615.495.54-0.89%-0.18%-0.20%3,413,30018,945,000121%5.55-0.48%5.56-0.07%5.56-0.22%5.550.22%-0.16%
2021-11-115.575.625.535.590.36%0.23%0.92%2,817,30015,712,000103%5.580.72%5.560.00%5.57-0.14%5.540.45%-0.24%
2021-11-105.625.625.505.57-0.18%0.60%1.02%2,258,40012,504,00079%5.54-0.47%5.56-0.41%5.580.14%5.510.07%-0.39%
2021-11-095.605.605.535.580.54%0.31%1.27%2,284,40012,707,00077%5.56-0.25%5.58-0.27%5.570.49%5.51-0.02%-0.47%
2021-11-085.605.645.545.55-0.89%-0.48%0.71%2,680,20014,948,00089%5.58-0.52%5.600.41%5.550.09%5.51-0.07%-0.54%
2021-11-055.675.675.575.60-0.53%-0.11%1.54%2,699,30015,131,00085%5.61-0.02%5.581.02%5.540.56%5.52-0.47%-0.66%
2021-11-045.605.705.505.631.81%0.41%1.61%3,446,00019,322,000100%5.612.15%5.520.46%5.511.01%5.54-0.23%-0.70%
2021-11-035.535.555.425.531.65%0.75%-0.43%2,269,10012,455,00066%5.490.70%5.490.29%5.46-0.07%5.55-0.38%-0.71%
2021-11-025.535.595.345.44-1.63%-0.20%-2.42%3,446,80018,789,000102%5.45-1.80%5.480.55%5.46-0.37%5.58-0.78%-0.69%
2021-11-015.475.635.475.530.55%-0.38%-1.58%2,861,60015,884,00087%5.552.10%5.450.20%5.48-0.27%5.62-0.37%-0.64%
2021-10-295.385.505.335.503.19%1.16%-2.48%2,737,70014,886,00082%5.441.10%5.44-0.59%5.49-1.24%5.64-0.58%-0.60%
2021-10-285.495.515.325.33-3.09%-0.89%-6.05%3,857,80020,748,000114%5.38-2.17%5.47-1.44%5.56-1.31%5.67-1.03%-0.59%
2021-10-275.535.605.445.50-1.26%0.05%-4.05%3,652,40020,079,000111%5.50-1.26%5.55-1.61%5.64-0.98%5.73-0.76%-0.56%
2021-10-265.585.615.545.570.00%0.05%-3.57%2,523,10014,047,00080%5.57-0.20%5.64-0.93%5.69-0.99%5.78-0.74%-0.49%
2021-10-255.695.695.535.57-2.28%-0.14%-4.28%4,747,50026,482,000147%5.58-2.69%5.69-1.64%5.75-1.19%5.82-1.27%-0.45%
2021-10-225.845.845.635.70-2.40%-0.56%-3.29%5,197,50029,792,000167%5.73-1.93%5.79-1.62%5.82-0.63%5.89-0.89%-0.38%
2021-10-215.905.915.805.84-0.85%-0.09%-1.80%2,263,10013,228,00078%5.85-0.83%5.880.14%5.86-0.17%5.95-0.30%-0.31%
2021-10-205.915.935.875.89-0.51%-0.07%-1.26%1,566,8009,235,00052%5.89-0.20%5.880.39%5.87-0.14%5.97-0.18%-0.33%
2021-10-195.865.955.825.920.85%0.24%-0.94%2,980,20017,602,00091%5.911.43%5.850.09%5.87-0.46%5.98-0.22%-0.35%
2021-10-185.775.875.775.870.00%0.81%-1.99%2,377,10013,841,00070%5.820.10%5.85-0.51%5.90-1.06%5.99-0.02%-0.38%