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:
联络互动( 002280.SZ 深证)
板块 :计算机应用服务   
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
2022-09-302.852.892.802.84-0.35%0.07%-6.98%14,417,40040,920,00068%2.84-2.64%2.92-1.52%2.95-1.50%3.05-1.17%-0.66%
2022-09-292.962.992.852.85-3.06%-2.23%-7.74%18,863,70054,989,00084%2.92-2.57%2.97-0.74%3.00-1.61%3.09-1.62%-0.55%
2022-09-283.003.052.932.94-3.29%-1.74%-6.37%19,337,10057,862,00078%2.990.07%2.99-1.13%3.05-1.17%3.14-0.60%-0.39%
2022-09-272.933.072.923.043.75%1.67%-3.77%21,958,00065,649,00086%2.990.13%3.02-1.98%3.08-1.06%3.16-0.75%-0.41%
2022-09-263.043.042.932.93-4.87%-1.88%-7.95%21,850,60065,235,00085%2.99-3.86%3.08-2.16%3.12-1.11%3.18-0.75%-0.42%
2022-09-233.133.153.063.08-2.22%-0.84%-3.96%18,984,10058,966,00078%3.11-2.51%3.15-0.57%3.15-0.79%3.21-0.44%-0.63%
2022-09-223.163.233.153.15-1.25%-1.13%-2.20%17,289,10055,081,00071%3.190.63%3.170.54%3.18-1.09%3.22-0.34%-0.58%
2022-09-213.163.253.103.190.95%0.76%-1.30%22,241,00070,406,00086%3.170.22%3.15-0.69%3.21-0.16%3.23-0.37%-0.57%
2022-09-203.133.183.133.160.32%0.03%-2.59%15,220,30048,080,00057%3.160.61%3.18-1.61%3.22-0.43%3.24-0.15%-0.55%
2022-09-193.163.223.103.15-1.56%0.32%-3.05%26,483,00083,150,00096%3.14-2.39%3.23-0.52%3.23-0.65%3.25-0.40%-0.57%
2022-09-163.283.283.183.20-2.74%-0.53%-1.90%27,694,80089,082,000103%3.22-2.10%3.24-0.46%3.25-0.34%3.26-0.03%-0.56%
2022-09-153.233.353.233.291.86%0.12%0.83%44,586,300146,529,000172%3.292.72%3.260.65%3.260.09%3.26-0.06%-0.56%
2022-09-143.203.253.143.23-0.92%0.97%-1.07%25,318,80080,999,00094%3.20-2.32%3.24-0.92%3.26-0.61%3.27-0.76%-0.57%
2022-09-133.243.323.233.260.31%-0.46%-0.91%18,861,40061,777,00063%3.280.65%3.27-0.15%3.280.15%3.29-0.90%-0.50%
2022-09-093.243.273.243.25-0.31%-0.12%-2.11%17,084,20055,590,00043%3.25-0.55%3.27-0.31%3.27-0.03%3.32-2.81%-0.42%
2022-09-083.303.323.253.26-1.81%-0.37%-4.57%23,821,20077,954,00042%3.27-0.40%3.280.18%3.270.25%3.420.03%0.04%
2022-09-073.253.343.233.320.61%1.07%-2.78%31,440,500103,270,00053%3.29-0.15%3.280.21%3.27-0.12%3.42-0.21%0.04%
2022-09-063.273.353.243.301.23%0.30%-3.57%28,199,40092,789,00046%3.291.32%3.270.68%3.27-0.85%3.42-0.20%0.08%
2022-09-053.253.293.233.26-0.61%0.40%-4.93%20,662,80067,094,00031%3.25-0.58%3.25-0.64%3.30-1.29%3.43-0.32%0.14%
2022-09-023.233.323.223.281.55%0.43%-4.65%26,425,90086,317,00035%3.271.21%3.27-1.33%3.34-3.50%3.44-0.38%0.28%
2022-09-013.213.263.213.230.00%0.09%-6.46%23,406,30075,541,00026%3.23-1.95%3.31-1.46%3.460.09%3.450.00%0.68%
2022-08-313.343.353.233.23-4.44%-1.85%-6.46%47,659,100156,853,00055%3.29-2.23%3.36-4.03%3.46-0.40%3.45-0.12%0.69%
2022-08-303.353.433.323.380.00%0.42%-2.23%58,297,800196,206,00071%3.37-0.74%3.500.09%3.47-0.26%3.46-0.06%0.73%
2022-08-293.553.553.303.38-6.37%-0.32%-2.28%111,711,600378,780,000146%3.39-6.61%3.50-0.88%3.48-0.54%3.46-0.14%0.77%
2022-08-263.383.753.353.615.87%-0.58%4.21%161,385,000585,937,000257%3.638.45%3.533.95%3.501.66%3.461.76%0.76%
2022-08-253.403.453.263.411.79%1.85%0.18%58,256,000195,027,000111%3.35-2.05%3.40-1.42%3.44-0.03%3.400.03%0.53%
2022-08-243.463.513.343.35-2.33%-1.99%-1.56%46,975,900160,575,00098%3.42-0.32%3.45-0.58%3.450.23%3.400.24%0.43%
2022-08-233.493.513.393.43-1.15%0.03%1.03%57,509,400197,174,000130%3.43-1.07%3.470.41%3.440.26%3.400.36%0.34%
2022-08-223.423.533.373.47-1.42%0.12%2.57%112,339,800389,400,000284%3.47-0.40%3.450.88%3.431.12%3.381.14%0.25%
2022-08-193.193.523.173.520.00%1.15%5.23%145,961,000507,875,000488%3.489.23%3.426.44%3.395.31%3.353.63%0.12%