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:
盛新锂能( 002240.SZ 深证)
板块 :林业   
所属成分指数: 中证500
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
2021-09-2467.9373.1666.6869.905.10%-0.29%0.10%60,539,5004,244,207,000119%70.115.28%68.592.22%68.38-0.51%69.831.17%2.02%
2021-09-2367.9568.0964.5166.510.35%-0.12%-3.64%30,653,3002,041,282,00058%66.59-1.66%67.10-1.39%68.73-1.81%69.021.37%2.13%
2021-09-2268.0070.1865.6266.28-2.77%-2.12%-2.66%35,744,7002,420,514,00067%67.721.13%68.04-1.91%70.00-1.77%68.091.84%2.19%
2021-09-1767.8369.7163.0068.170.75%1.81%1.95%49,263,0003,298,692,00086%66.96-3.12%69.37-2.78%71.27-0.70%66.861.67%2.24%
2021-09-1671.5173.6066.0167.66-5.86%-2.11%2.88%60,117,0004,155,134,000104%69.12-3.87%71.35-2.67%71.770.96%65.771.67%2.37%
2021-09-1574.0074.8068.8871.87-0.44%-0.04%11.11%52,521,8003,776,433,00093%71.90-1.63%73.310.88%71.092.64%64.682.34%2.57%
2021-09-1474.7976.3070.4972.19-6.20%-1.23%14.21%60,026,9004,387,345,000104%73.09-2.39%72.673.71%69.264.50%63.212.54%2.74%
2021-09-1373.9976.9672.4876.966.18%2.78%24.85%55,023,3004,120,147,00098%74.886.91%70.076.37%66.285.75%61.643.02%2.88%
2021-09-1065.1572.4865.1072.4810.00%3.48%21.12%56,078,1003,927,720,00091%70.048.52%65.876.19%62.683.60%59.842.38%3.03%
2021-09-0964.3966.8662.3865.893.47%2.09%12.72%47,715,9003,079,777,00074%64.542.81%62.033.38%60.501.31%58.452.22%3.00%
2021-09-0859.9165.7059.3163.686.52%1.44%11.36%55,255,9003,468,908,00083%62.785.97%60.001.61%59.721.31%57.192.25%2.94%
2021-09-0757.5061.8857.0059.782.61%0.91%6.89%57,959,0003,433,656,00085%59.241.22%59.05-0.11%58.940.64%55.931.97%2.76%
2021-09-0661.5063.4956.5258.26-7.23%-0.46%6.22%74,408,4004,354,928,000108%58.53-1.41%59.120.21%58.571.18%54.852.41%2.58%
2021-09-0358.0863.5055.1162.804.61%5.79%17.26%87,993,0005,223,341,000136%59.36-0.09%58.991.20%57.882.01%53.562.95%2.20%
2021-09-0256.8161.4956.8160.037.39%1.04%15.40%74,193,8004,408,067,000125%59.411.87%58.292.37%56.743.52%52.023.62%1.85%
2021-09-0160.8862.8353.8055.90-6.24%-4.15%11.34%94,196,8005,493,668,000166%58.321.95%56.953.27%54.814.61%50.214.10%1.47%
2021-08-3154.8159.6254.2059.6210.00%4.22%23.62%78,818,3004,509,009,000155%57.213.61%55.145.61%52.404.62%48.233.88%1.04%
2021-08-3056.1057.6852.6754.200.00%-1.84%16.74%87,006,0004,804,159,000184%55.226.44%52.217.32%50.095.75%46.434.49%0.66%
2021-08-2748.5054.2048.0054.2010.01%4.48%21.99%51,810,2002,687,610,000116%51.877.58%48.653.28%47.363.66%44.432.06%0.10%
2021-08-2646.5050.5046.1049.273.84%2.18%13.18%61,071,4002,944,800,000130%48.224.75%47.112.88%45.693.46%43.531.68%-0.22%
2021-08-2546.0147.5144.1147.451.96%3.08%10.83%53,708,7002,472,440,000111%46.03-1.96%45.792.46%44.162.47%42.820.41%-0.50%
2021-08-2444.9148.8844.4346.543.31%-0.88%9.15%66,284,9003,112,350,000141%46.955.91%44.695.35%43.103.70%42.640.17%-0.57%
2021-08-2343.7546.4742.4245.056.17%1.61%5.83%61,935,8002,745,979,000120%44.346.02%42.424.07%41.562.46%42.57-1.32%-0.65%
2021-08-2040.9542.6040.5042.432.84%1.46%-1.64%44,628,0001,866,253,00074%41.822.42%40.761.40%40.57-0.67%43.14-0.57%-0.52%
2021-08-1939.0042.4038.6541.264.14%1.05%-4.90%57,601,6002,351,966,00089%40.833.43%40.200.55%40.84-0.81%43.39-0.21%-0.57%
2021-08-1839.3040.7538.4039.621.62%0.35%-8.88%39,853,0001,573,377,00060%39.48-1.27%39.98-3.08%41.17-2.28%43.48-0.18%-0.75%
2021-08-1739.6941.2038.7838.99-3.06%-2.49%-10.48%36,689,9001,467,079,00054%39.99-1.06%41.25-1.51%42.13-2.89%43.560.08%-0.88%
2021-08-1641.4042.4039.5540.22-5.01%-0.48%-7.58%44,822,1001,811,459,00064%40.41-5.75%41.88-2.81%43.39-3.06%43.52-1.14%-0.97%
2021-08-1341.5044.2441.2942.34-0.40%-1.25%-3.82%51,263,9002,198,092,00071%42.881.80%43.09-2.48%44.75-0.43%44.02-1.07%-0.91%
2021-08-1243.9043.9041.0042.510.00%0.92%-4.47%60,066,0002,530,086,00078%42.12-5.23%44.18-3.51%44.950.00%44.50-1.13%-0.76%