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森源( 002358.SZ 深证)
所属成分指数: 中证500
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
2022-06-273.063.083.033.060.00%0.26%0.26%7,758,10023,679,00080%3.050.13%3.05-0.07%3.06-0.59%3.05-0.03%-0.17%
2022-06-243.063.073.033.060.33%0.39%0.23%5,734,70017,481,00058%3.050.36%3.05-0.33%3.07-0.23%3.05-0.13%-0.16%
2022-06-233.063.083.013.05-0.33%0.43%-0.23%7,144,30021,696,00071%3.04-0.72%3.06-0.88%3.080.07%3.06-0.13%-0.11%
2022-06-223.043.093.023.060.33%0.03%-0.03%8,267,10025,286,00079%3.06-0.26%3.09-0.26%3.080.29%3.060.03%-0.05%
2022-06-213.153.163.013.05-3.48%-0.55%-0.33%15,250,80046,769,000139%3.07-2.14%3.090.13%3.070.66%3.06-0.16%-0.02%
2022-06-203.123.173.073.161.28%0.83%3.10%10,106,30031,670,00098%3.131.36%3.091.35%3.050.46%3.07-0.10%0.03%
2022-06-173.073.123.043.122.63%0.91%1.69%11,292,60034,921,00096%3.091.85%3.051.40%3.040.10%3.07-0.33%0.09%
2022-06-162.973.092.973.042.01%0.13%-1.23%9,284,90028,187,00077%3.041.13%3.01-0.27%3.03-0.36%3.08-0.20%0.22%
2022-06-153.023.052.972.98-1.32%-0.73%-3.37%8,767,30026,322,00070%3.000.50%3.01-0.86%3.04-0.30%3.08-0.48%0.31%
2022-06-143.033.042.953.02-1.31%1.10%-2.55%12,906,40038,557,00093%2.99-2.45%3.04-1.33%3.05-0.91%3.10-0.16%0.51%
2022-06-133.093.103.023.06-2.24%-0.07%-1.42%9,333,00028,580,00071%3.06-1.42%3.080.23%3.08-0.42%3.100.10%0.57%
2022-06-103.093.143.063.130.97%0.77%0.94%7,249,20022,517,00055%3.110.81%3.07-0.16%3.09-0.48%3.100.36%0.63%
2022-06-093.073.113.033.100.98%0.62%0.32%11,030,30033,981,00082%3.080.92%3.08-0.49%3.11-0.16%3.090.46%0.68%
2022-06-083.123.122.993.07-1.29%0.56%-0.20%14,457,90044,142,000106%3.05-1.96%3.09-1.21%3.11-0.61%3.080.36%0.70%
2022-06-073.093.153.073.110.97%-0.13%1.47%10,563,20032,894,00080%3.110.16%3.130.00%3.130.32%3.070.26%0.75%
2022-06-063.203.213.063.08-4.35%-0.93%0.75%23,054,50071,687,000175%3.11-2.51%3.13-0.51%3.120.42%3.060.53%0.86%
2022-06-023.123.243.103.223.21%0.97%5.89%12,114,10038,631,000103%3.192.38%3.151.29%3.111.27%3.040.96%0.88%
2022-06-013.093.153.083.12-0.32%0.16%3.59%11,421,40035,582,00093%3.12-0.86%3.110.84%3.071.19%3.010.70%0.87%
2022-05-313.103.163.093.133.99%-0.38%4.65%21,266,10066,815,000181%3.144.66%3.082.67%3.032.19%2.991.53%0.96%
2022-05-302.983.042.983.01-0.33%0.27%2.17%7,517,10022,565,00068%3.00-0.73%3.000.98%2.97-0.10%2.950.48%1.01%
2022-05-273.003.062.983.020.67%-0.13%3.00%11,132,80033,661,00098%3.021.48%2.970.92%2.970.14%2.930.65%1.26%
2022-05-262.953.032.933.001.69%0.67%2.99%11,082,30033,028,00098%2.982.06%2.95-0.27%2.970.47%2.910.90%1.34%
2022-05-252.882.952.872.952.43%1.03%2.18%11,800,30034,453,00096%2.92-0.71%2.95-0.87%2.950.27%2.890.66%1.41%
2022-05-242.983.012.872.88-4.32%-2.07%0.42%13,835,60040,688,000115%2.94-2.33%2.980.37%2.950.79%2.870.84%1.40%
2022-05-233.053.082.973.010.33%-0.03%5.84%10,344,70031,149,00091%3.010.40%2.971.37%2.921.07%2.841.35%1.26%
2022-05-202.993.052.963.000.67%0.03%6.91%11,728,40035,171,00097%3.002.71%2.931.99%2.891.26%2.810.75%1.13%
2022-05-192.802.982.772.984.93%2.05%7.00%15,806,90046,163,000139%2.922.60%2.871.23%2.861.42%2.790.80%0.95%
2022-05-182.812.892.802.840.71%-0.21%2.79%8,334,30023,723,00083%2.850.92%2.840.35%2.820.79%2.761.66%0.80%
2022-05-172.812.862.792.82-1.40%0.00%3.75%10,869,30030,647,000106%2.82-0.95%2.830.64%2.790.76%2.721.95%0.48%
2022-05-162.822.892.812.860.00%0.46%7.28%11,625,40033,102,000117%2.851.25%2.811.34%2.771.39%2.673.05%0.06%