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:
全 聚 德( 002186.SZ 深证)
板块 :旅游   
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
2022-11-309.859.969.589.880.71%1.36%5.42%8,796,80085,742,000211%9.752.41%9.492.54%9.372.12%9.370.68%-0.07%
2022-11-299.009.938.989.818.52%3.07%5.38%9,920,00094,416,000264%9.526.72%9.254.36%9.182.62%9.310.11%-0.05%
2022-11-288.669.058.569.042.84%1.36%-2.79%4,627,50041,271,000130%8.921.54%8.860.07%8.95-1.19%9.30-0.83%0.05%
2022-11-258.808.858.698.790.00%0.07%-6.26%2,416,80021,229,00066%8.78-0.58%8.86-1.79%9.05-1.80%9.38-0.97%0.22%
2022-11-248.969.038.768.79-1.46%-0.51%-7.17%2,192,00019,366,00049%8.84-1.48%9.02-1.88%9.22-1.60%9.47-0.63%0.47%
2022-11-239.109.148.888.92-1.76%-0.54%-6.39%2,119,30019,005,00043%8.97-2.61%9.19-1.82%9.37-1.08%9.53-0.18%0.67%
2022-11-229.319.409.059.08-2.47%-1.39%-4.88%2,709,40024,947,00053%9.21-1.26%9.36-1.36%9.47-0.81%9.550.04%0.82%
2022-11-219.409.449.269.31-1.17%-0.16%-2.43%3,267,60030,472,00062%9.33-1.93%9.49-0.91%9.55-0.21%9.540.11%0.91%
2022-11-189.739.759.409.42-2.18%-0.93%-1.17%3,663,40034,832,00068%9.51-1.22%9.58-0.37%9.57-0.29%9.530.34%1.05%
2022-11-179.529.729.459.630.63%0.05%1.37%3,603,20034,681,00063%9.630.25%9.610.46%9.60-0.14%9.500.60%1.21%
2022-11-169.689.749.489.570.31%-0.32%1.34%3,879,70037,250,00065%9.60-0.17%9.57-0.21%9.610.24%9.440.92%1.30%
2022-11-159.629.779.469.540.42%-0.80%1.96%5,575,40053,617,00090%9.621.34%9.59-0.20%9.590.50%9.361.10%1.36%
2022-11-149.379.649.369.50-0.52%0.11%2.65%4,808,80045,634,00078%9.49-1.40%9.610.09%9.540.33%9.260.85%1.31%
2022-11-119.759.919.339.55-2.05%-0.78%4.06%9,431,90090,782,000160%9.63-0.48%9.601.02%9.511.01%9.181.50%1.25%
2022-11-109.449.849.389.752.85%0.82%7.84%6,739,40065,180,000128%9.672.17%9.501.47%9.411.52%9.041.44%1.16%
2022-11-099.279.589.279.482.38%0.15%6.36%5,307,20050,236,000106%9.471.83%9.370.70%9.271.60%8.911.25%1.08%
2022-11-089.409.459.219.26-0.96%-0.39%5.19%4,507,10041,897,00093%9.30-0.34%9.300.93%9.131.57%8.801.01%1.01%
2022-11-079.209.439.019.351.08%0.24%7.29%5,809,50054,189,000128%9.330.50%9.212.00%8.981.80%8.721.47%0.94%
2022-11-049.109.439.109.251.65%-0.34%7.70%7,779,30072,210,000184%9.282.86%9.033.22%8.832.50%8.591.91%0.78%
2022-11-038.779.158.779.103.17%0.84%7.97%6,267,80056,558,000168%9.022.93%8.752.72%8.611.89%8.431.57%0.44%
2022-11-028.468.928.458.823.28%0.60%6.29%7,093,50062,190,000204%8.774.38%8.522.45%8.452.12%8.301.52%0.23%
2022-11-018.088.558.088.545.17%1.68%4.48%5,172,10043,439,000163%8.402.58%8.320.61%8.281.08%8.170.59%-0.04%
2022-10-318.088.388.078.12-1.10%-0.83%-0.07%3,445,80028,214,000114%8.19-1.56%8.270.26%8.190.48%8.130.23%-0.22%
2022-10-288.228.488.178.21-0.48%-1.30%1.27%3,995,20033,231,000142%8.320.45%8.241.42%8.150.75%8.110.58%-0.28%
2022-10-278.128.428.128.251.60%-0.37%2.36%3,305,00027,369,000126%8.282.01%8.131.40%8.090.59%8.060.62%-0.38%
2022-10-268.028.217.988.122.27%0.02%1.37%3,324,90026,992,000131%8.122.41%8.020.44%8.040.19%8.010.63%-0.50%
2022-10-257.818.027.817.941.15%0.16%-0.25%2,317,80018,374,00092%7.93-0.59%7.98-0.73%8.03-0.36%7.960.32%-0.67%
2022-10-248.248.247.837.85-2.12%-1.56%-1.07%2,922,20023,303,000113%7.97-1.08%8.04-0.38%8.05-0.03%7.94-0.14%-0.77%
2022-10-218.088.138.008.02-1.47%-0.51%0.93%1,906,70015,370,00067%8.06-0.36%8.07-0.07%8.060.31%7.95-1.51%-0.84%
2022-10-208.008.267.888.140.00%0.62%0.89%3,091,60025,012,00090%8.090.37%8.080.46%8.030.69%8.07-0.59%-0.70%