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:
*ST雅博( 002323.SZ 深证)
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
2022-06-303.733.803.653.730.54%0.46%-1.66%33,756,200125,335,00069%3.71-1.82%3.85-2.78%3.910.93%3.790.03%-0.78%
2022-06-293.913.933.703.71-4.87%-1.90%-2.16%53,692,200203,066,000113%3.78-4.42%3.96-0.50%3.880.39%3.790.08%-0.80%
2022-06-284.024.093.873.90-0.26%-1.44%2.93%69,767,900276,057,000153%3.96-1.86%3.982.58%3.861.74%3.790.53%-0.85%
2022-06-274.244.243.903.911.56%-3.03%3.74%119,036,200479,991,000284%4.036.36%3.887.82%3.805.36%3.771.95%-0.91%
2022-06-243.503.853.493.8510.00%1.56%4.14%29,613,300112,252,00079%3.799.25%3.591.64%3.600.76%3.70-0.86%-1.15%
2022-06-233.513.553.423.50-0.57%0.86%-6.14%40,227,600139,571,00089%3.47-2.72%3.54-1.83%3.58-1.33%3.73-1.84%-1.10%
2022-06-223.503.643.503.52-0.85%-1.32%-7.34%30,522,400108,879,00059%3.57-0.45%3.60-0.58%3.62-1.39%3.80-4.60%-0.97%
2022-06-213.663.683.523.55-3.01%-0.92%-10.85%37,299,400133,641,00052%3.58-2.13%3.62-1.04%3.68-1.55%3.98-2.59%-0.20%
2022-06-203.643.713.623.661.39%-0.03%-10.47%29,580,800108,282,00038%3.660.69%3.66-1.24%3.73-0.96%4.09-0.39%0.60%
2022-06-173.653.703.603.61-1.90%-0.72%-12.04%30,070,100109,341,00033%3.64-1.38%3.71-1.70%3.77-1.59%4.10-0.07%1.27%
2022-06-163.713.753.653.68-0.27%-0.19%-10.40%30,081,100110,904,00033%3.69-1.81%3.77-1.02%3.83-1.37%4.11-0.17%1.60%
2022-06-153.833.853.673.69-4.40%-1.73%-10.31%58,171,200218,427,00067%3.76-2.54%3.81-1.88%3.88-5.43%4.11-0.41%1.62%
2022-06-143.793.933.773.861.58%0.18%-6.56%42,761,000164,774,00053%3.850.44%3.88-0.99%4.11-2.79%4.13-0.15%1.68%
2022-06-133.883.963.753.80-3.80%-0.94%-8.15%55,087,300211,311,00071%3.84-2.69%3.92-6.11%4.22-0.17%4.14-0.41%1.72%
2022-06-103.864.043.843.950.77%0.20%-4.91%66,021,600260,270,00093%3.94-0.35%4.18-3.53%4.23-0.02%4.15-0.34%1.81%
2022-06-094.014.153.853.92-7.11%-0.91%-5.95%102,052,500403,766,000158%3.96-9.58%4.33-0.44%4.23-1.01%4.17-0.55%1.90%
2022-06-084.464.764.224.22-10.02%-3.54%0.69%191,940,600839,770,000382%4.38-6.60%4.352.69%4.282.49%4.193.05%2.03%
2022-06-074.694.694.524.6910.09%0.13%15.32%82,684,500387,292,000277%4.6814.55%4.246.03%4.175.92%4.075.45%1.80%
2022-06-063.874.263.484.2610.08%4.18%10.45%125,964,000515,104,000488%4.095.69%3.996.48%3.946.12%3.866.28%1.36%
2022-06-023.873.873.773.879.94%0.03%6.64%50,917,800196,994,000331%3.8710.45%3.755.93%3.714.36%3.633.27%0.80%
2022-05-313.493.543.463.521.15%0.49%0.17%11,398,60039,925,00092%3.50-0.62%3.54-0.51%3.560.08%3.510.00%0.54%
2022-05-303.553.583.473.48-2.79%-1.28%-0.97%13,902,10048,999,000116%3.53-1.78%3.56-0.78%3.55-0.11%3.510.14%0.62%
2022-05-273.543.663.503.581.13%-0.25%2.02%13,977,60050,163,000122%3.590.70%3.591.07%3.560.23%3.510.34%0.73%
2022-05-263.603.613.533.54-1.94%-0.67%1.23%9,100,90032,435,00078%3.56-1.17%3.550.20%3.551.31%3.500.49%0.89%
2022-05-253.553.663.523.610.84%0.11%3.74%10,154,60036,613,00088%3.613.09%3.540.31%3.500.81%3.480.52%0.90%
2022-05-243.493.613.403.581.42%2.34%3.41%13,743,70048,076,000110%3.50-1.16%3.531.52%3.480.03%3.460.76%0.95%
2022-05-233.553.583.503.53-1.12%-0.25%2.74%11,462,10040,570,00096%3.54-0.56%3.480.87%3.470.38%3.440.79%0.81%
2022-05-203.483.613.483.573.78%0.31%4.72%12,549,80044,664,000111%3.565.51%3.450.73%3.460.35%3.411.01%0.68%
2022-05-193.363.473.293.441.18%1.99%1.93%16,313,80055,024,000143%3.37-1.66%3.42-1.33%3.45-0.15%3.380.66%0.52%
2022-05-183.473.473.403.400.00%-0.87%1.40%10,055,30034,494,00096%3.43-2.17%3.47-0.57%3.450.15%3.350.66%0.34%