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:
宏达新材( 002211.SZ 深证)
板块 :橡胶制造   
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
2021-09-244.664.744.604.670.65%-0.11%-6.28%21,982,000102,774,00056%4.68-0.76%4.73-2.31%4.96-0.74%4.980.02%1.13%
2021-09-234.814.974.594.64-4.72%-1.51%-6.86%32,511,100153,169,00084%4.71-1.96%4.85-4.53%5.00-1.19%4.980.16%1.20%
2021-09-224.814.934.694.87-2.01%1.35%-2.09%28,272,100135,858,00078%4.81-3.80%5.08-0.80%5.06-0.82%4.970.44%1.20%
2021-09-175.025.174.844.97-5.51%-0.50%0.36%36,933,000184,471,000111%5.00-5.04%5.12-0.22%5.10-0.43%4.950.90%1.17%
2021-09-165.005.484.995.265.62%0.00%7.17%57,998,600305,075,000195%5.265.60%5.131.40%5.122.32%4.912.08%1.14%
2021-09-154.995.084.904.98-0.20%-0.02%3.58%27,798,600138,466,000105%4.98-1.41%5.06-0.57%5.010.79%4.810.92%1.00%
2021-09-145.095.244.904.99-4.77%-1.23%4.74%47,004,000237,477,000190%5.05-0.88%5.091.90%4.972.08%4.761.80%1.03%
2021-09-135.275.284.805.240.58%2.81%11.97%58,006,200295,653,000265%5.10-0.99%4.993.72%4.874.83%4.683.52%0.98%
2021-09-104.945.214.945.219.92%1.20%15.24%14,922,20076,825,00083%5.157.86%4.813.77%4.642.79%4.521.30%0.66%
2021-09-094.995.034.584.74-1.25%-0.69%6.21%38,931,800185,833,000188%4.772.67%4.645.24%4.523.13%4.460.20%0.58%
2021-09-084.404.804.394.8010.09%3.25%7.77%21,464,10099,785,00096%4.657.59%4.413.33%4.381.41%4.450.63%0.82%
2021-09-074.244.404.214.362.59%0.90%-1.49%17,509,00075,653,00071%4.323.92%4.26-0.23%4.32-1.01%4.430.20%0.85%
2021-09-064.204.284.054.251.19%2.21%-3.78%14,990,40062,333,00058%4.16-3.17%4.27-2.06%4.36-0.57%4.420.11%0.84%
2021-09-034.404.484.184.20-4.55%-2.19%-4.81%18,801,60080,743,00072%4.29-1.99%4.36-1.73%4.39-0.54%4.410.59%0.91%
2021-09-024.354.454.314.401.15%0.43%0.32%12,482,50054,682,00047%4.38-1.02%4.440.61%4.41-1.96%4.390.71%0.88%
2021-09-014.524.614.334.35-3.55%-1.72%-0.11%17,480,90077,373,00066%4.43-1.32%4.410.07%4.500.34%4.361.26%0.75%
2021-08-314.314.584.314.514.88%0.56%4.86%23,202,300104,073,00088%4.493.44%4.41-2.26%4.480.76%4.301.27%0.50%
2021-08-304.444.464.274.30-2.93%-0.83%1.25%24,037,300104,237,00086%4.34-1.75%4.51-0.02%4.450.47%4.250.33%0.29%
2021-08-274.374.624.294.43-2.21%0.39%4.65%32,296,900142,542,000127%4.41-5.34%4.510.54%4.431.37%4.230.45%0.34%
2021-08-264.614.944.494.53-1.52%-2.83%7.50%49,725,700231,838,000227%4.666.66%4.494.96%4.374.50%4.212.61%0.49%
2021-08-254.114.604.114.6010.05%5.24%12.00%29,141,300127,389,000155%4.374.35%4.282.59%4.183.21%4.110.93%0.16%
2021-08-244.254.274.134.18-2.56%-0.21%2.73%17,159,20071,884,00099%4.19-1.11%4.171.66%4.050.97%4.070.10%0.01%
2021-08-234.134.344.074.294.13%1.27%5.54%28,629,700121,264,000172%4.243.54%4.104.14%4.011.54%4.070.84%-0.08%
2021-08-203.874.283.824.125.10%0.71%2.21%28,308,400115,819,000189%4.095.22%3.941.16%3.950.03%4.030.32%-0.28%
2021-08-193.843.973.783.921.29%0.82%-2.44%16,487,60064,096,000122%3.892.34%3.89-0.21%3.95-1.20%4.02-0.62%-0.50%
2021-08-183.673.953.613.870.78%1.87%-4.28%24,552,50093,275,000183%3.80-4.26%3.90-3.61%4.00-2.58%4.04-1.27%-0.73%
2021-08-173.954.163.813.84-3.27%-3.23%-6.23%33,005,100130,971,000291%3.97-0.05%4.05-4.95%4.10-3.03%4.10-0.78%-0.70%
2021-08-163.973.973.973.97-9.98%0.00%-3.80%5,163,40020,499,00056%3.97-8.99%4.26-1.28%4.23-0.02%4.130.76%-0.73%
2021-08-134.314.454.274.410.68%1.10%7.67%9,603,10041,890,000105%4.360.81%4.311.89%4.231.58%4.101.97%-0.99%
2021-08-124.284.384.244.380.00%1.22%9.04%7,398,90032,012,00070%4.332.08%4.231.80%4.171.07%4.02-0.62%-1.57%