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:
报 喜 鸟( 002154.SZ 深证)
板块 :服装   
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
2021-11-265.245.455.105.382.28%1.64%9.26%48,306,400255,706,000183%5.292.04%5.192.12%5.112.92%4.922.14%0.75%
2021-11-255.075.375.075.264.16%1.41%9.11%39,473,100204,755,000169%5.193.55%5.092.01%4.962.06%4.821.62%0.53%
2021-11-245.015.094.935.050.40%0.82%6.45%24,390,200122,173,000117%5.01-0.10%4.992.40%4.861.19%4.740.96%0.40%
2021-11-235.005.104.925.030.60%0.32%7.04%29,910,600149,975,000152%5.011.17%4.872.05%4.801.78%4.701.16%0.32%
2021-11-224.695.144.625.006.61%0.89%7.64%47,243,100234,139,000265%4.967.62%4.774.38%4.723.65%4.652.18%0.14%
2021-11-194.464.714.404.695.39%1.85%3.17%32,076,900147,705,000206%4.612.49%4.570.73%4.551.02%4.550.42%-0.07%
2021-11-184.544.564.454.45-1.98%-0.96%-1.70%12,305,30055,282,00087%4.49-1.51%4.540.02%4.51-0.09%4.53-0.02%-0.12%
2021-11-174.554.614.524.54-0.22%-0.48%0.27%13,567,50061,893,00096%4.560.20%4.540.87%4.510.02%4.530.13%-0.13%
2021-11-164.614.614.474.55-0.87%-0.07%0.62%15,064,80068,595,000108%4.551.00%4.500.31%4.51-0.11%4.52-0.35%-0.17%
2021-11-154.404.604.334.594.32%1.82%1.15%20,548,50092,632,000131%4.511.69%4.48-0.27%4.52-0.40%4.54-0.70%-0.15%
2021-11-124.494.504.384.40-2.44%-0.74%-3.72%16,042,40071,113,00089%4.43-1.97%4.50-1.43%4.53-0.37%4.57-0.07%-0.09%
2021-11-114.504.564.494.51-0.66%-0.27%-1.38%8,154,10036,872,00046%4.52-0.62%4.56-0.35%4.550.11%4.570.29%-0.16%
2021-11-104.644.654.464.54-1.73%-0.22%-0.44%14,901,90067,803,00079%4.55-1.28%4.580.44%4.550.27%4.560.18%-0.32%
2021-11-094.604.644.564.620.22%0.24%1.49%10,028,40046,223,00048%4.610.57%4.560.62%4.53-0.48%4.55-0.63%-0.44%
2021-11-084.544.634.484.611.54%0.59%0.63%14,626,20067,026,00058%4.581.94%4.530.69%4.56-0.76%4.580.11%-0.48%
2021-11-054.494.564.414.541.57%0.98%-0.79%14,705,70066,123,00057%4.50-0.24%4.50-1.47%4.590.11%4.58-0.09%-0.63%
2021-11-044.564.584.474.47-2.40%-0.82%-2.40%13,281,00059,859,00051%4.510.36%4.57-1.23%4.590.39%4.58-0.15%-0.73%
2021-11-034.544.584.424.581.10%1.98%-0.15%13,028,60058,512,00049%4.49-2.86%4.620.22%4.570.15%4.59-0.24%-0.79%
2021-11-024.764.794.524.53-5.23%-2.01%-1.48%30,227,200139,732,000117%4.62-0.90%4.611.14%4.56-0.70%4.60-0.22%-0.83%
2021-11-014.544.804.434.785.99%2.47%3.73%38,635,600180,219,000163%4.674.25%4.561.79%4.590.64%4.61-0.09%-0.86%
2021-10-294.484.544.394.510.67%0.78%-2.21%17,079,70076,440,00076%4.480.99%4.48-2.31%4.56-0.26%4.61-0.80%-0.96%
2021-10-284.484.524.364.48-0.22%1.11%-3.64%20,116,40089,128,00083%4.43-1.75%4.59-0.41%4.58-0.59%4.65-1.30%-1.06%
2021-10-274.604.674.424.49-2.39%-0.44%-4.67%35,646,300160,756,000137%4.51-3.96%4.61-0.69%4.60-0.88%4.71-0.97%-1.16%
2021-10-264.594.834.594.601.55%-2.04%-3.28%53,618,800251,782,000240%4.704.24%4.641.53%4.640.11%4.76-1.08%-1.12%
2021-10-254.594.594.464.53-0.44%0.55%-5.78%15,236,10068,644,00078%4.51-1.42%4.57-1.36%4.64-1.36%4.81-1.40%-1.15%
2021-10-224.614.654.514.55-1.30%-0.44%-6.69%17,364,80079,363,00089%4.57-1.28%4.63-1.84%4.70-1.34%4.88-1.06%-1.10%
2021-10-214.684.724.574.61-1.28%-0.41%-6.45%14,357,60066,463,00076%4.63-1.49%4.72-1.30%4.77-1.49%4.93-0.75%-1.12%
2021-10-204.804.804.634.67-2.91%-0.62%-5.94%15,492,40072,795,00083%4.70-3.09%4.78-0.81%4.84-0.84%4.97-0.68%-1.20%
2021-10-194.854.944.814.81-0.82%-0.80%-3.78%11,762,10057,037,00065%4.850.94%4.82-0.95%4.88-0.93%5.00-0.52%-1.26%
2021-10-184.764.884.734.850.00%0.96%-3.48%16,698,00080,213,00090%4.80-0.21%4.86-0.76%4.93-1.46%5.03-1.02%-1.33%