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
2021-11-265.946.055.886.000.84%0.49%7.41%5,058,00030,203,00065%5.970.64%5.950.64%5.871.59%5.590.47%0.61%
2021-11-255.956.045.865.95-1.00%0.29%7.01%8,916,50052,903,000111%5.93-0.17%5.911.39%5.772.50%5.560.67%0.69%
2021-11-245.736.015.736.015.07%1.13%8.82%16,002,30095,105,000207%5.944.37%5.834.02%5.633.42%5.521.66%0.77%
2021-11-235.675.775.595.720.35%0.46%5.28%3,807,10021,679,00053%5.690.39%5.602.56%5.450.89%5.430.30%0.73%
2021-11-225.795.825.575.701.79%0.49%5.22%8,857,40050,240,000119%5.672.90%5.462.36%5.402.14%5.420.89%0.79%
2021-11-195.335.605.315.605.07%1.60%4.30%11,110,40061,235,000150%5.515.43%5.342.42%5.290.13%5.370.98%0.73%
2021-11-185.115.404.995.333.70%1.95%0.24%10,400,30054,375,000140%5.231.42%5.210.48%5.28-1.44%5.320.28%0.65%
2021-11-175.245.245.105.14-2.10%-0.29%-3.06%4,761,00024,545,00069%5.16-1.26%5.18-2.72%5.36-1.14%5.300.21%0.59%
2021-11-165.125.285.125.251.35%0.56%-0.77%4,040,50021,095,00060%5.220.75%5.33-1.64%5.42-0.33%5.290.55%0.57%
2021-11-155.275.345.135.18-4.07%-0.04%-1.56%9,606,70049,781,000141%5.18-6.77%5.42-2.55%5.44-0.46%5.260.08%0.51%
2021-11-125.645.755.375.40-4.26%-2.84%2.70%8,128,10045,175,000139%5.56-0.64%5.561.02%5.461.96%5.261.25%0.49%
2021-11-115.515.785.455.641.44%0.82%8.61%6,385,60035,722,000118%5.591.12%5.502.21%5.362.04%5.191.47%0.35%
2021-11-105.605.685.435.560.72%0.51%8.64%7,000,00038,723,000128%5.532.39%5.392.87%5.252.06%5.121.31%0.20%
2021-11-095.275.525.195.524.94%2.17%9.26%7,544,60040,765,000135%5.403.59%5.242.87%5.142.33%5.050.86%0.04%
2021-11-085.205.305.125.261.15%0.84%5.01%6,881,40035,893,000127%5.222.32%5.092.05%5.031.09%5.010.30%-0.09%
2021-11-054.955.204.905.205.05%2.00%4.12%8,275,40042,185,000153%5.104.57%4.992.19%4.970.95%4.990.16%-0.16%
2021-11-044.884.954.834.951.64%1.54%-0.72%4,407,60021,486,00082%4.880.41%4.88-0.91%4.93-0.26%4.99-0.30%-0.20%
2021-11-034.874.924.824.87-0.41%0.31%-2.62%3,174,60015,413,00056%4.86-0.90%4.93-0.63%4.94-0.38%5.000.00%-0.10%
2021-11-024.995.024.804.89-2.20%-0.18%-2.22%5,528,50027,083,00096%4.90-2.26%4.96-0.24%4.96-0.68%5.00-0.04%-0.04%
2021-11-014.995.074.935.000.81%-0.24%-0.06%4,162,80020,865,00070%5.010.78%4.970.12%4.99-0.44%5.00-0.08%0.06%
2021-10-294.975.034.894.96-0.20%-0.26%-0.94%4,767,70023,711,00076%4.970.69%4.96-0.58%5.01-0.36%5.01-0.20%0.13%
2021-10-284.925.044.804.970.81%0.63%-0.94%7,269,40035,906,000114%4.94-0.78%4.99-1.27%5.03-0.46%5.02-0.04%0.24%
2021-10-275.035.114.874.93-2.95%-0.96%-1.77%7,569,80037,679,000114%4.98-2.53%5.06-0.92%5.050.10%5.02-0.22%0.34%
2021-10-265.145.165.075.08-0.97%-0.53%0.99%4,185,80021,378,00057%5.11-0.20%5.100.55%5.050.70%5.03-0.50%0.46%
2021-10-255.105.185.025.130.59%0.25%1.48%5,833,90029,852,00071%5.120.73%5.071.26%5.010.24%5.06-0.37%0.61%
2021-10-225.065.155.025.10-0.20%0.39%0.51%5,181,30026,321,00053%5.080.93%5.010.89%5.00-0.04%5.07-0.28%0.87%
2021-10-214.925.164.915.114.07%1.53%0.43%6,784,60034,145,00060%5.032.59%4.97-0.10%5.000.28%5.090.73%1.09%
2021-10-204.864.964.824.910.41%0.08%-2.79%4,830,00023,695,00038%4.91-0.89%4.97-0.90%4.99-0.58%5.050.58%1.07%
2021-10-194.995.054.874.89-2.20%-1.21%-2.63%8,695,70043,040,00066%4.95-1.88%5.02-0.12%5.02-1.22%5.020.97%1.04%
2021-10-185.085.164.975.000.00%-0.89%0.52%6,981,10035,218,00051%5.05-0.90%5.02-0.18%5.08-0.59%4.970.61%0.98%