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:
顺丰控股( 002352.SZ 深证)
板块 :金属制品   
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
2021-09-1763.8064.5062.0063.60-0.63%0.45%3.13%14,458,400915,456,00056%63.32-1.10%64.100.25%63.430.11%61.670.91%0.64%
2021-09-1664.1965.2063.1864.00-0.70%-0.03%4.72%20,626,2001,320,491,00080%64.02-0.86%63.941.05%63.360.49%61.110.86%0.51%
2021-09-1562.9865.2162.9464.451.00%-0.19%6.37%26,937,6001,739,403,000105%64.572.12%63.281.04%63.051.64%60.590.94%0.42%
2021-09-1461.8564.7960.8163.813.17%0.92%6.30%26,728,1001,690,032,000106%63.233.12%62.630.36%62.031.60%60.030.84%0.33%
2021-09-1362.2162.2160.6861.85-1.37%0.86%3.90%17,271,7001,059,123,00071%61.32-2.59%62.400.96%61.060.96%59.530.42%0.21%
2021-09-1063.6363.9062.2462.71-1.43%-0.38%5.80%19,521,9001,228,860,00084%62.950.50%61.801.95%60.471.57%59.280.65%0.13%
2021-09-0961.4163.8460.4063.623.99%1.58%8.03%33,753,2002,114,068,000150%62.633.93%60.622.25%59.541.72%58.891.00%0.04%
2021-09-0858.5061.3658.3061.183.91%1.52%4.92%32,794,1001,976,367,000159%60.272.75%59.281.97%58.530.78%58.310.36%-0.07%
2021-09-0760.0060.5057.7358.88-2.42%0.38%1.34%28,750,5001,686,393,000150%58.66-0.47%58.140.53%58.080.46%58.10-0.08%-0.11%
2021-09-0656.0060.9455.8160.347.39%2.39%3.77%40,366,5002,378,968,000215%58.935.15%57.830.96%57.811.03%58.150.53%-0.12%
2021-09-0356.8856.9455.6656.19-1.18%0.25%-2.85%22,468,1001,259,327,000128%56.05-2.77%57.29-0.74%57.22-0.69%57.84-0.42%-0.28%
2021-09-0258.8659.8356.5056.86-2.97%-1.37%-2.10%23,652,3001,363,530,000146%57.65-1.16%57.710.21%57.62-0.31%58.08-0.10%-0.27%
2021-09-0157.6259.5056.3258.601.70%0.47%0.80%18,424,4001,074,641,000126%58.332.43%57.590.56%57.80-0.59%58.140.10%-0.30%
2021-08-3157.1857.6256.3057.620.45%1.19%-0.80%12,997,600740,147,00091%56.95-0.44%57.27-1.00%58.15-0.94%58.08-0.36%-0.36%
2021-08-3057.1058.8056.0057.360.24%0.29%-1.60%13,079,000748,058,00092%57.20-0.86%57.85-1.94%58.700.25%58.29-0.37%-0.34%
2021-08-2759.0059.0057.0657.22-3.26%-0.82%-2.20%12,286,500708,824,00090%57.69-2.45%58.99-0.65%58.550.02%58.51-0.30%-0.32%
2021-08-2659.8260.2358.7059.15-1.40%0.02%0.79%8,143,700481,612,00061%59.14-1.69%59.381.24%58.540.24%58.68-0.03%-0.26%
2021-08-2560.0061.1659.6059.99-0.20%-0.27%2.19%12,783,400768,976,00096%60.151.82%58.660.93%58.410.64%58.70-0.06%-0.20%
2021-08-2457.0060.4456.3060.116.00%1.75%2.34%25,877,1001,528,751,000183%59.083.49%58.111.14%58.030.33%58.74-0.21%-0.08%
2021-08-2357.2058.2056.3156.71-2.33%-0.65%-3.65%19,143,7001,092,782,000144%57.08-1.13%57.46-0.56%57.85-1.03%58.86-1.03%0.00%
2021-08-2058.0058.9956.8858.060.55%0.56%-2.38%14,037,500810,465,000108%57.74-0.16%57.78-0.96%58.45-0.76%59.47-0.32%0.12%
2021-08-1957.7258.2257.5257.74-0.02%-0.16%-3.22%8,807,100509,324,00066%57.830.07%58.34-0.98%58.90-0.42%59.66-0.37%0.12%
2021-08-1858.4058.8357.3057.75-1.27%-0.07%-3.56%11,813,600682,738,00082%57.79-2.45%58.92-1.11%59.14-0.85%59.88-0.55%0.14%
2021-08-1759.6960.4958.1958.49-1.98%-1.28%-2.86%12,043,200713,513,00082%59.25-1.13%59.58-0.07%59.65-0.46%60.21-0.16%0.18%
2021-08-1660.1160.4259.5659.67-0.73%-0.42%-1.06%9,236,200553,452,00062%59.920.44%59.62-0.14%59.93-0.61%60.31-0.19%0.18%
2021-08-1359.2160.6058.9160.111.04%0.76%-0.52%11,366,500678,090,00069%59.660.60%59.70-0.49%60.290.15%60.420.34%0.16%
2021-08-1259.2060.1758.6859.490.24%0.32%-1.21%10,145,600601,645,00058%59.30-1.07%60.00-1.07%60.20-0.27%60.220.52%0.05%
2021-08-1161.1861.7359.0859.35-2.58%-0.99%-0.94%18,996,0001,138,718,00099%59.95-1.10%60.650.24%60.36-0.46%59.911.14%-0.16%
2021-08-1061.4561.6060.0060.92-0.86%0.50%2.84%13,107,900794,522,00067%60.61-1.41%60.500.08%60.640.07%59.240.60%-0.58%
2021-08-0959.8562.3359.2861.450.00%-0.05%4.36%16,469,6001,012,540,00077%61.483.40%60.450.12%60.600.12%58.880.13%-0.78%