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:
三变科技( 002112.SZ 深证)
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
2021-11-267.907.907.147.81-0.51%1.30%2.47%7,190,30055,437,000125%7.71-1.41%7.74-0.05%7.720.13%7.620.73%0.83%
2021-11-257.628.047.557.853.43%0.38%3.74%8,077,10063,165,000138%7.822.71%7.741.03%7.710.47%7.570.80%0.99%
2021-11-247.747.747.557.59-1.43%-0.32%1.11%3,782,40028,798,00070%7.61-1.22%7.66-0.12%7.670.45%7.510.51%0.98%
2021-11-237.677.797.607.700.52%-0.10%3.09%4,446,90034,275,00085%7.710.60%7.67-0.09%7.640.75%7.470.57%0.97%
2021-11-227.687.797.567.660.00%-0.03%3.14%4,617,60035,378,00092%7.660.17%7.680.76%7.580.72%7.430.64%0.92%
2021-11-197.617.797.557.66-0.39%0.14%3.79%4,667,40035,701,00098%7.65-0.68%7.620.95%7.530.90%7.380.77%0.85%
2021-11-187.507.907.467.692.26%-0.14%5.00%9,613,20074,036,000215%7.703.07%7.552.21%7.461.62%7.321.69%0.76%
2021-11-177.287.597.277.523.30%0.64%4.42%6,126,60045,778,000157%7.472.15%7.390.67%7.341.13%7.200.98%0.55%
2021-11-167.397.437.257.28-1.62%-0.48%2.08%4,258,20031,150,000120%7.32-0.35%7.340.45%7.260.55%7.130.75%0.38%
2021-11-157.387.407.287.40-0.67%0.80%4.53%5,171,50037,964,000152%7.34-0.05%7.301.19%7.221.02%7.080.90%0.23%
2021-11-127.107.597.037.455.52%1.43%6.19%9,642,60070,828,000307%7.353.98%7.223.51%7.153.19%7.022.30%0.10%
2021-11-116.987.106.977.060.71%-0.06%2.95%2,442,40017,252,00092%7.062.10%6.970.94%6.930.45%6.860.66%-0.20%
2021-11-106.957.016.857.010.72%1.32%2.89%2,826,90019,558,00096%6.92-0.30%6.910.38%6.900.36%6.810.46%-0.37%
2021-11-096.916.986.896.960.87%0.29%2.62%2,034,20014,118,00067%6.941.11%6.880.07%6.870.48%6.780.06%-0.51%
2021-11-086.846.916.776.900.88%0.52%1.80%2,170,70014,899,00067%6.860.19%6.880.32%6.840.10%6.78-0.09%-0.60%
2021-11-056.946.946.796.84-1.30%-0.16%0.83%2,572,00017,620,00078%6.85-0.81%6.860.40%6.830.41%6.78-0.13%-0.70%
2021-11-046.876.956.826.931.32%0.33%2.02%3,197,90022,088,00089%6.911.87%6.830.49%6.800.80%6.79-0.40%-0.87%
2021-11-036.756.846.716.841.33%0.88%0.29%2,034,30013,793,00051%6.780.04%6.800.31%6.750.34%6.82-0.67%-0.93%
2021-11-026.886.896.686.75-1.89%-0.40%-1.69%3,152,40021,365,00074%6.78-0.70%6.770.56%6.73-0.16%6.87-0.78%-0.86%
2021-11-016.796.896.726.880.88%0.81%-0.58%2,801,60019,120,00066%6.831.31%6.740.66%6.74-0.19%6.92-0.45%-0.79%
2021-10-296.696.856.566.821.94%1.23%-1.88%4,027,40027,131,00094%6.740.79%6.69-0.39%6.75-0.53%6.95-0.70%-0.83%
2021-10-286.626.816.506.691.36%0.09%-4.43%4,804,30032,112,000114%6.680.39%6.72-0.99%6.79-1.25%7.00-1.02%-0.86%
2021-10-276.786.836.586.60-2.80%-0.87%-6.67%4,141,80027,575,000100%6.66-2.58%6.79-1.24%6.87-1.60%7.07-0.88%-0.92%
2021-10-266.916.946.746.79-1.74%-0.64%-4.84%3,529,30024,118,00091%6.83-0.99%6.87-1.01%6.98-1.33%7.14-0.83%-1.03%
2021-10-256.846.956.816.911.02%0.12%-3.96%3,024,40020,873,00075%6.900.36%6.94-1.31%7.08-0.76%7.20-1.10%-1.12%
2021-10-227.017.016.806.84-2.56%-0.54%-5.98%5,587,10038,420,000129%6.88-1.93%7.03-2.29%7.13-1.48%7.28-1.88%-1.22%
2021-10-217.257.256.907.02-3.17%0.11%-5.31%6,487,10045,490,000145%7.01-3.64%7.20-2.26%7.24-1.60%7.41-1.00%-1.09%
2021-10-207.417.427.237.25-2.29%-0.37%-3.19%4,055,60029,513,00088%7.28-2.39%7.36-0.47%7.36-0.23%7.490.04%-1.06%
2021-10-197.387.567.357.420.54%-0.47%-0.88%3,363,00025,072,00069%7.461.03%7.400.57%7.370.14%7.49-0.09%-1.12%
2021-10-187.287.457.277.380.00%0.01%-1.51%2,157,50015,920,00042%7.380.49%7.360.19%7.36-0.98%7.49-0.85%-1.19%