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:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   
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
2021-10-159.609.849.549.791.77%0.50%1.82%7,502,10073,075,00090%9.741.27%9.66-0.24%9.710.25%9.62-0.26%-1.04%
2021-10-149.559.699.519.620.00%0.01%-0.21%5,607,40053,935,00064%9.620.05%9.68-0.32%9.680.30%9.64-0.54%-1.13%
2021-10-139.829.859.539.62-1.64%0.06%-0.74%8,244,10079,256,00090%9.61-1.55%9.710.00%9.650.53%9.69-0.35%-1.11%
2021-10-129.639.879.599.781.35%0.15%0.56%11,477,600112,079,000127%9.770.28%9.711.08%9.600.58%9.73-0.48%-1.12%
2021-10-119.849.919.609.650.31%-0.90%-1.26%10,275,800100,063,000113%9.741.53%9.611.79%9.550.31%9.77-2.20%-1.10%
2021-10-089.519.659.519.621.80%0.30%-3.73%6,730,90064,555,00062%9.592.23%9.440.13%9.52-0.85%9.99-1.21%-0.87%
2021-09-309.279.479.279.451.94%0.72%-6.57%5,212,90048,905,00044%9.380.28%9.43-1.02%9.60-1.29%10.12-1.32%-0.72%
2021-09-299.529.609.269.27-3.44%-0.92%-9.56%8,321,60077,860,00066%9.36-2.34%9.53-1.83%9.73-1.12%10.25-1.52%-0.53%
2021-09-289.639.689.469.60-0.10%0.21%-7.76%5,584,50053,502,00043%9.58-0.22%9.70-1.35%9.84-0.91%10.41-0.99%-0.32%
2021-09-279.819.859.369.61-2.04%0.09%-8.58%14,768,800141,798,000109%9.60-3.26%9.84-1.74%9.93-3.68%10.51-1.58%-0.17%
2021-09-2410.0810.159.809.81-2.68%-1.15%-8.15%10,097,800100,212,00078%9.92-1.80%10.01-0.78%10.30-1.58%10.68-1.08%0.03%
2021-09-2310.0810.219.9810.080.70%-0.26%-6.65%9,715,20098,183,00071%10.111.00%10.09-3.35%10.47-1.56%10.80-0.40%0.20%
2021-09-229.9910.139.9110.01-0.89%0.04%-7.67%7,872,80078,773,00056%10.01-1.26%10.44-1.73%10.64-1.55%10.84-0.38%0.23%
2021-09-1710.1910.349.9210.10-1.37%-0.34%-7.19%11,434,100115,870,00080%10.13-5.66%10.62-2.21%10.80-1.50%10.88-0.28%0.26%
2021-09-1610.7811.3710.2010.24-5.19%-4.67%-6.16%22,959,600246,626,000169%10.74-1.13%10.86-1.74%10.97-1.10%10.910.05%0.26%
2021-09-1511.0911.1210.7110.80-2.17%-0.60%-0.98%11,999,100130,371,00098%10.87-2.16%11.06-0.83%11.09-0.41%10.910.31%0.22%
2021-09-1411.2711.3010.9411.04-1.69%-0.59%1.54%11,664,400129,537,000100%11.11-0.86%11.15-0.11%11.130.68%10.870.54%0.13%
2021-09-1311.0911.3011.0811.231.54%0.26%3.84%11,873,500133,001,000104%11.200.57%11.160.35%11.060.79%10.820.60%0.03%
2021-09-1011.1811.2811.0111.06-1.07%-0.70%2.87%11,219,000124,957,00099%11.14-0.03%11.121.17%10.971.11%10.750.51%-0.09%
2021-09-0911.1711.3411.0011.18-0.18%0.35%4.52%10,755,000119,821,00098%11.140.38%10.991.05%10.851.01%10.700.39%-0.21%
2021-09-0810.7511.2410.7511.204.19%0.91%5.11%17,092,500189,712,000160%11.103.81%10.882.18%10.741.51%10.660.62%-0.32%
2021-09-0710.7610.8010.5510.75-0.19%0.54%1.52%11,275,200120,553,000110%10.69-0.37%10.650.57%10.580.43%10.59-0.11%-0.38%
2021-09-0610.5710.8410.5310.771.89%0.35%1.59%11,350,200121,810,000111%10.731.88%10.590.86%10.540.33%10.60-0.03%-0.35%
2021-09-0310.5810.6810.3310.57-0.47%0.34%-0.32%13,023,800137,188,000120%10.530.34%10.500.27%10.500.02%10.60-0.24%-0.33%
2021-09-0210.2510.6510.2510.622.61%1.16%-0.08%10,742,300112,778,000100%10.500.47%10.47-0.23%10.50-0.34%10.63-0.38%-0.26%
2021-09-0110.6010.6610.2610.35-1.52%-0.95%-2.99%9,993,100104,418,00090%10.45-0.09%10.49-0.26%10.54-0.54%10.67-0.57%-0.18%
2021-08-3110.4210.5610.2910.510.48%0.50%-2.05%9,971,800104,284,00082%10.46-0.99%10.52-0.75%10.60-0.72%10.73-0.50%-0.06%
2021-08-3010.4810.7110.4210.46-0.48%-0.97%-3.00%11,499,600121,458,00095%10.560.22%10.60-0.62%10.67-0.36%10.78-0.60%0.07%
2021-08-2710.6110.6410.4210.51-1.04%-0.28%-3.12%7,983,90084,140,00065%10.54-1.62%10.67-0.83%10.71-0.32%10.85-0.65%0.26%
2021-08-2610.8010.8310.6010.620.00%-0.86%-2.75%7,964,80085,321,00061%10.71-0.20%10.750.07%10.74-0.26%10.92-0.70%0.47%