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:
国统股份( 002205.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
2022-01-178.208.478.188.290.36%-0.60%-4.46%4,382,90036,553,00045%8.34-0.43%8.46-0.90%8.64-0.63%8.680.21%0.81%
2022-01-148.578.658.218.26-4.18%-1.38%-4.61%7,736,20064,800,00079%8.38-3.57%8.54-2.53%8.69-1.69%8.660.13%0.83%
2022-01-138.568.798.548.62-0.81%-0.76%-0.32%5,407,50046,967,00060%8.691.08%8.76-0.06%8.840.28%8.650.41%0.83%
2022-01-128.999.038.418.69-0.23%1.13%0.89%9,028,20077,580,000101%8.59-3.70%8.77-1.66%8.820.21%8.610.40%0.81%
2022-01-118.729.508.678.710.35%-2.39%1.53%12,022,700107,282,000150%8.922.08%8.920.92%8.801.06%8.581.10%0.79%
2022-01-108.809.108.518.68-1.70%-0.70%2.29%12,303,900107,544,000169%8.74-3.21%8.830.68%8.710.93%8.491.14%0.64%
2022-01-078.759.558.738.831.73%-2.23%5.24%17,501,700158,062,000280%9.034.72%8.773.76%8.633.57%8.393.08%0.53%
2022-01-068.208.908.208.685.08%0.65%6.65%10,990,60094,785,000211%8.624.29%8.462.44%8.332.31%8.141.21%0.28%
2022-01-058.348.518.198.26-1.90%-0.11%2.71%5,663,20046,831,000109%8.27-1.02%8.261.13%8.141.02%8.04-0.29%0.24%
2022-01-048.148.538.088.423.57%0.79%4.40%7,827,90065,397,000135%8.353.12%8.162.58%8.061.94%8.070.75%0.40%
2021-12-317.998.267.868.133.04%0.36%1.56%5,557,70045,023,00097%8.102.75%7.961.62%7.911.16%8.010.34%0.36%
2021-12-307.807.957.797.890.77%0.08%-1.10%4,121,60032,495,00072%7.880.87%7.830.22%7.82-0.18%7.980.16%0.36%
2021-12-297.837.957.717.83-0.25%0.18%-1.69%3,467,00027,098,00061%7.820.41%7.810.31%7.83-1.44%7.970.18%0.37%
2021-12-287.867.907.677.850.51%0.85%-1.27%3,596,90027,998,00062%7.78-0.73%7.79-0.69%7.94-1.57%7.950.24%0.42%
2021-12-277.747.957.677.811.03%-0.40%-1.54%3,829,60030,026,00060%7.841.15%7.84-1.88%8.070.12%7.93-0.45%0.49%
2021-12-247.877.907.667.73-1.78%-0.28%-2.99%4,529,30035,113,00060%7.75-2.16%7.99-1.99%8.06-0.07%7.970.11%0.80%
2021-12-238.088.157.827.87-2.60%-0.67%-1.12%5,455,70043,228,00069%7.92-2.92%8.160.21%8.070.22%7.960.52%0.96%
2021-12-228.218.358.058.08-3.81%-0.99%2.05%8,892,60072,569,000113%8.16-1.14%8.140.93%8.051.13%7.920.79%1.03%
2021-12-217.958.457.838.407.14%1.76%6.92%12,479,900103,026,000173%8.265.15%8.063.73%7.962.63%7.861.32%0.98%
2021-12-207.848.007.657.840.38%-0.14%1.11%5,704,80044,787,00088%7.851.32%7.770.92%7.75-1.49%7.750.41%0.85%
2021-12-177.737.827.627.810.90%0.79%1.14%3,729,60028,899,00060%7.750.86%7.70-0.29%7.870.08%7.720.27%0.81%
2021-12-167.637.807.537.741.71%0.74%0.51%3,721,90028,597,00061%7.680.01%7.73-2.38%7.870.56%7.700.31%0.79%
2021-12-157.657.747.597.61-0.39%-0.94%-0.87%4,733,00036,360,00080%7.68-1.04%7.910.03%7.820.44%7.680.63%0.78%
2021-12-147.948.057.647.64-3.66%-1.58%0.14%9,351,10072,588,000160%7.76-4.05%7.910.66%7.790.43%7.630.98%0.74%
2021-12-137.858.597.727.931.28%-1.99%4.96%13,977,600113,093,000261%8.093.78%7.863.33%7.753.10%7.562.64%0.73%
2021-12-107.567.957.507.833.71%0.44%6.37%9,811,50076,488,000228%7.803.23%7.612.77%7.522.55%7.361.76%0.48%
2021-12-097.257.837.247.554.14%-0.03%4.37%8,568,20064,703,000239%7.554.53%7.403.40%7.332.67%7.231.19%0.32%
2021-12-087.097.367.077.251.83%0.35%1.41%3,683,50026,614,000113%7.231.55%7.160.83%7.140.35%7.150.25%0.28%
2021-12-077.097.197.057.121.14%0.07%-0.15%2,242,90015,958,00071%7.120.38%7.10-0.13%7.12-0.48%7.130.06%0.30%
2021-12-067.117.187.017.040.00%-0.68%-1.22%2,188,10015,510,00071%7.09-0.04%7.11-0.24%7.150.21%7.130.03%0.32%