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:
川大智胜( 002253.SZ 深证)
板块 :计算机软件   火炬计划   
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
2021-12-0314.2614.4214.2014.271.21%-0.31%-2.04%2,101,50030,081,00050%14.310.55%14.37-0.62%14.390.19%14.57-0.10%0.29%
2021-12-0214.6114.6314.0414.10-3.56%-0.96%-3.30%3,811,30054,256,00087%14.24-2.61%14.46-0.12%14.37-1.10%14.58-0.14%0.37%
2021-12-0114.5014.7414.4914.620.83%0.02%0.13%2,548,30037,248,00057%14.620.32%14.480.86%14.53-0.76%14.600.01%0.47%
2021-11-3014.2014.8614.1914.502.11%-0.48%-0.68%4,173,00060,801,00089%14.572.79%14.36-0.97%14.640.04%14.600.04%0.56%
2021-11-2914.1614.3014.0814.20-1.05%0.18%-2.70%2,432,60034,479,00047%14.17-0.66%14.50-1.46%14.63-0.25%14.590.10%0.71%
2021-11-2614.4314.5814.0514.35-1.71%0.57%-1.57%5,175,30073,840,00095%14.27-3.67%14.71-0.66%14.67-0.48%14.580.09%0.83%
2021-11-2514.8815.1814.5214.60-1.02%-1.43%0.23%6,194,40091,754,000121%14.81-0.81%14.810.41%14.740.49%14.570.74%0.94%
2021-11-2414.7615.5014.6714.751.17%-1.23%2.01%7,511,200112,167,000148%14.933.00%14.751.28%14.670.76%14.461.02%1.06%
2021-11-2314.6714.7014.3414.580.00%0.57%1.87%3,090,30044,803,00063%14.50-0.65%14.560.06%14.56-0.02%14.310.44%1.12%
2021-11-2214.4514.7914.3214.580.48%-0.09%2.31%4,008,40058,494,00084%14.590.09%14.55-0.03%14.560.46%14.250.66%1.16%
2021-11-1914.4414.7514.3814.510.48%-0.48%2.49%3,726,80054,336,00080%14.580.52%14.560.08%14.490.56%14.160.78%1.19%
2021-11-1814.6814.7214.2314.44-0.96%-0.44%2.79%5,256,60076,242,000113%14.50-0.65%14.550.53%14.410.88%14.050.80%1.17%
2021-11-1714.4414.8714.4014.580.97%-0.13%4.61%4,965,60072,495,000116%14.600.39%14.470.99%14.291.10%13.940.90%1.05%
2021-11-1614.4014.7714.3214.440.28%-0.71%4.54%7,375,100107,256,000190%14.541.96%14.331.79%14.131.55%13.811.60%0.90%
2021-11-1514.1414.4813.9014.401.91%0.96%5.91%5,581,80079,614,000166%14.261.52%14.081.40%13.921.38%13.601.32%0.69%
2021-11-1213.9114.2113.8514.130.50%0.57%5.30%4,315,10060,627,000144%14.050.83%13.881.14%13.731.22%13.421.19%0.51%
2021-11-1113.7014.1813.5614.062.63%0.90%6.03%6,446,10089,820,000235%13.932.10%13.732.02%13.561.93%13.261.87%0.33%
2021-11-1013.6913.7913.4813.702.16%0.39%5.24%4,455,60060,807,000197%13.652.42%13.461.42%13.301.52%13.021.67%0.08%
2021-11-0913.3113.4513.1913.410.68%0.64%4.73%2,447,60032,614,000117%13.330.26%13.271.07%13.100.99%12.800.80%-0.17%
2021-11-0813.2813.4713.1113.320.38%0.22%4.87%3,265,00043,395,000158%13.290.62%13.131.45%12.981.33%12.700.95%-0.34%
2021-11-0512.7913.4512.7013.273.75%0.46%5.47%3,844,80050,787,000172%13.214.32%12.942.89%12.812.23%12.580.58%-0.61%
2021-11-0412.5312.8012.5112.792.08%1.01%2.25%1,847,90023,398,00090%12.661.28%12.580.33%12.530.71%12.51-0.42%-0.72%
2021-11-0312.4712.5712.3812.530.48%0.22%-0.25%1,224,80015,313,00059%12.50-0.26%12.530.40%12.440.40%12.56-0.61%-0.72%
2021-11-0212.8012.8012.3412.47-1.34%-0.51%-1.34%1,764,30022,113,00083%12.53-0.17%12.480.79%12.390.21%12.64-0.51%-0.73%
2021-11-0112.4712.6512.3612.641.36%0.68%-0.50%1,758,20022,075,00084%12.561.56%12.390.79%12.36-0.32%12.70-0.39%-0.86%
2021-10-2912.3112.4812.1112.472.38%0.87%-2.23%1,739,10021,499,00084%12.361.39%12.29-0.14%12.40-0.77%12.75-0.62%-1.05%
2021-10-2812.3212.3212.1012.18-0.41%-0.10%-5.10%1,325,00016,155,00063%12.19-0.80%12.31-1.06%12.50-1.11%12.83-0.64%-1.11%
2021-10-2712.4412.4612.1512.23-1.05%-0.49%-5.31%2,535,50031,161,000121%12.29-0.81%12.44-1.33%12.64-1.52%12.92-0.82%-1.11%
2021-10-2612.5212.5212.3312.36-1.36%-0.24%-5.09%2,237,30027,721,000111%12.39-1.13%12.61-1.65%12.83-1.29%13.02-0.94%-1.10%
2021-10-2513.1013.1512.3612.530.00%-0.02%-4.69%5,067,70063,510,000236%12.53-5.60%12.82-4.31%13.00-2.91%13.15-1.77%-1.12%