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:
蔚蓝锂芯( 002245.SZ 深证)
板块 :运输物流   
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
2022-01-1926.4226.4224.4424.50-6.84%-1.45%-2.50%31,993,600795,385,00090%24.86-5.82%25.74-4.05%26.170.26%25.130.08%-0.33%
2022-01-1826.0027.1525.7026.300.50%-0.37%4.76%18,685,200493,249,00056%26.40-0.05%26.831.28%26.111.12%25.11-0.01%-0.42%
2022-01-1726.9227.1625.9226.17-3.65%-0.91%4.23%23,604,300623,379,00068%26.41-3.18%26.491.79%25.821.87%25.11-0.01%-0.49%
2022-01-1425.8028.4925.6427.163.82%-0.43%8.16%39,158,4001,068,182,000120%27.284.97%26.022.95%25.343.25%25.110.55%-0.52%
2022-01-1325.7427.1024.9026.161.63%0.67%4.75%58,440,5001,518,606,000181%25.993.38%25.284.25%24.551.80%24.970.43%-0.64%
2022-01-1223.7125.7423.7125.7410.00%2.40%3.52%53,292,3001,339,538,000184%25.146.79%24.253.70%24.111.16%24.87-0.52%-0.74%
2022-01-1123.4124.0923.1423.40-0.04%-0.59%-6.38%19,621,200461,842,00068%23.541.74%23.38-1.35%23.84-1.90%25.00-0.75%-0.77%
2022-01-1023.0123.6122.5623.411.08%1.19%-7.04%30,232,400699,433,00098%23.14-1.41%23.70-1.67%24.30-2.05%25.18-0.66%-0.81%
2022-01-0724.6124.9923.0123.16-6.73%-1.30%-8.64%48,935,6001,148,290,000154%23.47-5.48%24.10-4.11%24.81-3.47%25.35-1.79%-1.00%
2022-01-0624.4025.4024.1024.831.64%0.02%-3.80%25,249,900626,839,00087%24.831.09%25.13-1.94%25.70-1.27%25.81-0.64%-0.91%
2022-01-0525.3025.3724.0824.43-3.89%-0.52%-5.96%28,053,500688,937,000100%24.56-4.73%25.63-3.13%26.03-1.81%25.98-0.79%-0.87%
2022-01-0427.8428.1024.9525.42-7.60%-1.38%-2.92%37,317,900961,913,000145%25.78-6.09%26.46-2.17%26.51-0.04%26.19-0.73%-0.82%
2021-12-3127.3227.8527.0627.511.74%0.23%4.30%13,551,900371,948,00058%27.451.40%27.051.19%26.522.22%26.38-0.33%-0.85%
2021-12-3026.8027.6026.4427.040.71%-0.10%2.18%19,880,200538,122,00082%27.071.44%26.731.93%25.940.15%26.46-0.65%-0.87%
2021-12-2926.5627.1326.0926.850.60%0.62%0.81%16,121,000430,186,00066%26.690.60%26.222.38%25.90-0.15%26.64-0.54%-0.88%
2021-12-2825.3626.9325.3626.695.24%0.62%-0.33%29,735,900788,731,000119%26.533.10%25.610.02%25.940.12%26.78-0.79%-0.96%
2021-12-2724.9426.5024.5825.363.51%-1.43%-6.05%33,319,200857,212,000131%25.733.45%25.61-0.82%25.91-1.31%26.99-1.24%-1.03%
2021-12-2426.5826.6024.2424.50-7.76%-1.48%-10.36%41,525,4001,032,674,000166%24.87-6.03%25.82-3.37%26.25-3.36%27.33-2.48%-1.01%
2021-12-2327.4027.6025.8526.56-3.07%0.36%-5.23%31,355,900829,814,000137%26.46-2.86%26.72-1.60%27.17-2.43%28.03-0.93%-0.81%
2021-12-2226.9027.6826.7627.401.86%0.57%-3.15%13,567,600369,629,00064%27.241.73%27.16-1.31%27.84-0.80%28.29-0.24%-0.72%
2021-12-2126.6127.4826.2326.901.09%0.44%-5.14%15,691,400420,225,00068%26.78-2.01%27.52-2.54%28.06-1.11%28.36-0.31%-0.74%
2021-12-2028.0228.8026.3426.61-5.71%-2.63%-6.45%27,100,800740,657,000110%27.33-4.11%28.23-1.96%28.38-1.33%28.45-0.96%-0.78%
2021-12-1729.1929.1928.1028.22-3.69%-0.99%-1.74%16,804,500478,939,00068%28.50-2.60%28.79-0.05%28.76-0.27%28.72-0.59%-0.69%
2021-12-1628.7829.8528.6129.302.59%0.13%1.41%19,305,400564,918,00080%29.262.40%28.810.46%28.840.61%28.89-0.76%-0.53%
2021-12-1528.0529.0928.0428.561.85%-0.05%-1.90%18,767,200536,282,00073%28.58-0.16%28.67-0.42%28.670.24%29.11-1.28%-0.33%
2021-12-1429.3429.8528.0028.04-3.71%-2.03%-4.91%23,880,900683,504,00089%28.62-0.77%28.800.31%28.600.35%29.49-1.56%-0.03%
2021-12-1329.3029.4928.1329.12-0.85%0.96%-2.79%18,618,300536,992,00066%28.84-0.23%28.710.61%28.50-0.69%29.96-1.02%0.33%
2021-12-1027.9229.5627.8329.374.08%1.60%-2.96%29,973,000866,418,00095%28.912.26%28.530.93%28.70-0.83%30.27-0.41%0.65%
2021-12-0928.1828.7727.8228.22-0.28%-0.17%-7.14%19,343,200546,772,00061%28.27-0.15%28.27-1.55%28.94-1.80%30.39-0.05%0.80%
2021-12-0828.4828.8527.7728.300.00%-0.04%-6.92%27,503,400778,609,00083%28.310.25%28.72-1.97%29.47-2.62%30.40-0.51%0.89%