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:
星期六( 002291.SZ 深证)
板块 :服装   
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
2021-11-2619.3819.6319.1019.40-0.46%0.40%-2.57%8,072,100155,978,00077%19.32-1.60%19.45-0.38%19.58-0.43%19.91-0.75%-0.50%
2021-11-2519.9219.9519.4419.49-1.71%-0.75%-2.85%9,581,800188,157,00090%19.641.19%19.53-0.47%19.67-0.36%20.06-0.57%-0.39%
2021-11-2419.5019.8418.9319.831.28%2.18%-1.71%15,456,300299,944,000138%19.41-0.97%19.62-0.94%19.74-1.03%20.18-1.07%-0.29%
2021-11-2319.7619.9019.3719.58-1.61%-0.08%-3.99%12,214,000239,348,000116%19.60-1.64%19.81-0.84%19.94-0.99%20.39-1.11%-0.08%
2021-11-2219.7420.2519.7319.90-0.50%-0.11%-3.50%12,131,600241,680,000118%19.92-0.38%19.98-0.67%20.14-0.99%20.62-1.06%0.01%
2021-11-1920.0220.2419.8220.000.00%0.02%-4.04%6,347,400126,928,00059%20.00-0.13%20.11-0.76%20.35-0.83%20.84-0.40%0.05%
2021-11-1820.4520.4919.8520.00-2.06%-0.11%-4.42%10,569,100211,630,00095%20.02-1.23%20.26-1.42%20.52-0.74%20.93-0.68%-0.07%
2021-11-1720.3420.6220.0620.420.39%0.73%-3.08%10,021,400203,164,00090%20.27-1.18%20.55-1.14%20.67-0.91%21.07-0.33%-0.06%
2021-11-1620.9820.9820.2820.34-3.19%-0.86%-3.78%9,612,000197,203,00079%20.52-2.27%20.79-0.26%20.86-1.08%21.140.24%-0.05%
2021-11-1521.2221.3920.7121.01-0.33%0.09%-0.37%7,240,900152,003,00059%20.990.45%20.85-0.40%21.09-0.61%21.090.73%-0.12%
2021-11-1220.6021.4520.3821.081.79%0.87%0.69%10,969,000229,232,00084%20.900.88%20.93-1.14%21.22-0.26%20.940.33%-0.26%
2021-11-1121.2521.2520.3020.71-2.22%-0.03%-0.75%12,562,000260,239,00093%20.72-2.55%21.17-1.51%21.27-0.73%20.870.50%-0.34%
2021-11-1021.9021.9020.9621.18-1.85%-0.36%2.00%9,285,300197,376,00069%21.26-1.87%21.500.12%21.430.39%20.761.03%-0.46%
2021-11-0921.8022.1521.3421.58-1.28%-0.38%5.00%10,064,000218,020,00063%21.660.61%21.470.30%21.341.20%20.55-0.28%-0.73%
2021-11-0821.0121.9820.7821.863.85%1.52%6.07%15,319,700329,858,00092%21.531.64%21.410.97%21.091.85%20.61-0.61%-0.69%
2021-11-0521.5021.7020.9621.05-2.00%-0.64%1.51%10,140,700214,829,00058%21.19-1.14%21.201.34%20.710.70%20.74-1.67%-0.60%
2021-11-0421.2121.8521.1121.481.66%0.23%1.86%11,614,500248,903,00060%21.431.66%20.922.36%20.561.31%21.09-0.52%-0.38%
2021-11-0319.7822.0019.7821.135.33%0.23%-0.32%21,029,200443,313,000101%21.084.27%20.441.78%20.301.44%21.20-0.24%-0.30%
2021-11-0219.8920.5819.6520.060.60%-0.78%-5.59%13,255,000267,976,00064%20.222.52%20.080.59%20.01-1.30%21.25-0.49%-0.28%
2021-11-0119.9920.0219.5419.94-0.94%1.11%-6.61%14,793,200291,741,00070%19.72-2.89%19.96-0.35%20.27-2.32%21.35-0.66%-0.32%
2021-10-2919.8520.7019.5520.131.26%-0.87%-6.34%15,298,500310,670,00075%20.312.29%20.03-1.72%20.76-3.11%21.49-0.51%-0.39%
2021-10-2820.1320.2319.5019.88-2.02%0.14%-7.97%15,726,100312,197,00073%19.85-0.73%20.38-3.12%21.42-1.61%21.60-0.70%-0.55%
2021-10-2721.6321.8019.4520.29-6.11%1.46%-6.73%40,622,200812,359,000192%20.00-8.86%21.04-7.50%21.77-3.43%21.75-1.63%-0.56%
2021-10-2622.3022.5121.5621.61-4.38%-1.51%-2.28%15,336,800336,499,00090%21.94-2.99%22.75-0.12%22.550.01%22.110.13%-0.49%
2021-10-2523.0223.1722.2222.60-3.00%-0.08%2.33%18,051,400408,265,000111%22.62-2.71%22.770.43%22.540.73%22.090.26%-0.55%
2021-10-2223.0023.8522.5123.301.75%0.22%5.77%29,040,800675,153,000182%23.254.35%22.682.81%22.382.31%22.030.51%-0.67%
2021-10-2122.1023.0121.5022.904.57%2.78%4.49%22,259,500495,943,000145%22.281.70%22.061.46%21.880.71%21.920.30%-0.71%
2021-10-2021.4422.4521.3621.901.30%-0.03%0.22%10,153,400222,432,00067%21.910.60%21.740.32%21.720.74%21.850.02%-0.80%
2021-10-1921.6322.3521.3021.62-0.32%-0.72%-1.04%12,292,000267,687,00074%21.780.94%21.670.01%21.560.20%21.85-0.90%-0.88%
2021-10-1821.3422.2220.9021.690.00%0.54%-1.61%13,234,400285,518,00076%21.57-0.42%21.670.75%21.52-0.61%22.05-1.38%-0.78%