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:
悦心健康( 002162.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-174.674.734.664.700.21%0.21%-2.47%8,800,50041,273,00057%4.69-1.14%4.76-0.86%4.82-0.15%4.82-0.10%0.18%
2022-01-144.734.824.694.69-1.47%-1.14%-2.78%12,651,70060,020,00082%4.74-1.43%4.80-1.15%4.82-0.23%4.82-0.02%0.21%
2022-01-134.854.894.764.76-1.45%-1.10%-1.35%13,664,70065,762,00088%4.81-0.37%4.850.21%4.83-0.08%4.830.13%0.23%
2022-01-124.954.954.784.83-0.41%-0.02%0.23%14,253,40068,863,00087%4.83-1.29%4.840.12%4.840.00%4.820.19%0.24%
2022-01-114.854.964.804.850.83%-0.90%0.83%22,719,900111,184,000144%4.892.45%4.840.62%4.840.29%4.810.63%0.23%
2022-01-104.694.844.674.812.12%0.69%0.63%13,916,50066,480,00089%4.78-0.71%4.81-0.37%4.82-0.06%4.780.19%0.16%
2022-01-074.824.884.714.71-2.28%-2.10%-1.28%15,389,70074,047,000101%4.81-0.54%4.83-0.29%4.830.17%4.770.21%0.14%
2022-01-064.844.894.804.82-0.41%-0.35%1.24%13,154,90063,626,00089%4.840.10%4.840.25%4.820.31%4.760.15%0.10%
2022-01-054.884.914.774.84-0.82%0.17%1.81%14,687,00070,961,00098%4.83-0.35%4.830.42%4.800.42%4.750.06%0.11%
2022-01-044.774.884.764.882.09%0.64%2.72%18,803,80091,178,000119%4.851.21%4.810.65%4.780.93%4.750.38%0.14%
2021-12-314.754.854.754.780.00%-0.23%0.99%12,107,90058,010,00078%4.790.36%4.780.44%4.740.42%4.730.23%0.11%
2021-12-304.804.814.724.78-0.62%0.13%1.23%15,996,30076,361,000104%4.770.04%4.760.87%4.720.34%4.720.17%0.10%
2021-12-294.704.814.664.812.56%0.80%2.04%22,936,900109,457,000155%4.771.68%4.721.03%4.700.19%4.710.23%0.08%
2021-12-284.754.774.664.69-1.26%-0.06%-0.28%10,140,90047,593,00073%4.690.82%4.670.00%4.69-0.53%4.700.06%0.06%
2021-12-274.654.754.534.752.15%2.04%1.06%17,766,20082,700,000123%4.66-0.15%4.67-0.93%4.72-0.17%4.70-0.09%0.03%
2021-12-244.704.724.634.65-1.27%-0.26%-1.15%11,714,50054,609,00084%4.66-0.62%4.71-0.91%4.730.04%4.70-0.02%0.00%
2021-12-234.754.754.664.71-0.84%0.41%0.11%11,301,20053,012,00078%4.69-1.49%4.750.13%4.73-0.02%4.71-0.23%-0.25%
2021-12-224.804.834.724.75-1.04%-0.25%0.72%16,108,40076,710,00099%4.76-0.34%4.750.57%4.730.32%4.720.26%-0.26%
2021-12-214.704.884.684.802.13%0.46%2.04%23,846,600113,942,000146%4.782.12%4.721.01%4.710.75%4.700.38%-0.27%
2021-12-204.624.724.604.701.51%0.45%0.30%13,586,10063,575,00081%4.680.52%4.67-0.06%4.680.02%4.690.13%-0.31%
2021-12-174.714.724.624.63-1.49%-0.54%-1.07%11,707,50054,493,00069%4.66-0.73%4.68-0.09%4.68-0.13%4.680.09%-0.33%
2021-12-164.714.724.674.70-0.42%0.23%0.51%10,451,70049,008,00060%4.690.02%4.680.09%4.68-0.57%4.680.00%-0.34%
2021-12-154.684.724.654.720.64%0.68%0.94%11,961,70056,072,00068%4.690.41%4.68-0.02%4.710.21%4.68-0.02%-0.33%
2021-12-144.634.724.584.690.64%0.45%0.28%14,215,60066,375,00079%4.67-0.15%4.68-0.93%4.700.13%4.68-0.17%-0.31%
2021-12-134.654.744.644.660.00%-0.34%-0.53%12,686,50059,318,00067%4.68-0.21%4.720.28%4.690.19%4.69-0.38%-0.27%
2021-12-104.704.774.634.66-1.69%-0.55%-0.91%17,140,60080,326,00080%4.69-1.53%4.710.28%4.680.24%4.70-2.53%-0.21%
2021-12-094.684.884.634.741.28%-0.40%-1.76%31,511,100149,973,000111%4.762.52%4.701.21%4.670.63%4.83-0.39%0.63%
2021-12-084.664.744.604.68-0.64%0.82%-3.39%17,891,80083,061,00064%4.64-0.24%4.640.15%4.64-0.22%4.840.19%0.86%
2021-12-074.544.724.544.714.20%1.23%-2.59%24,973,500116,210,00091%4.650.80%4.63-0.09%4.65-0.51%4.84-0.04%0.88%
2021-12-064.604.694.524.520.00%-2.08%-6.55%15,126,20069,826,00057%4.620.00%4.64-0.62%4.68-0.97%4.84-0.04%0.88%