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:
合众思壮( 002383.SZ 深证)
板块 :计算机硬件   2月后解禁   
大小非近期解禁信息:
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
2021-12-087.077.357.027.11-2.20%-0.74%3.19%24,854,000178,027,000160%7.161.82%7.111.28%7.020.88%6.890.97%0.64%
2021-12-076.837.456.687.272.54%3.34%6.54%39,550,700278,258,000290%7.04-1.62%7.021.04%6.951.59%6.821.40%0.54%
2021-12-066.867.476.827.094.42%-0.85%5.35%48,524,100347,014,000494%7.158.35%6.957.39%6.857.12%6.735.72%0.42%
2021-12-036.166.796.166.7910.05%2.88%6.66%15,888,300104,862,000278%6.605.85%6.473.14%6.392.50%6.371.21%-0.14%
2021-12-026.376.386.146.17-2.99%-1.04%-1.91%5,818,30036,276,000122%6.24-1.69%6.280.45%6.23-0.27%6.29-0.41%-0.23%
2021-12-016.256.406.256.360.95%0.28%0.70%4,872,60030,903,000107%6.341.23%6.250.71%6.250.00%6.32-0.17%-0.16%
2021-11-306.126.376.106.303.79%0.56%-0.43%8,602,40053,897,000191%6.272.91%6.20-0.06%6.25-0.24%6.33-0.61%-0.11%
2021-11-296.086.176.036.07-1.14%-0.30%-4.65%3,784,10023,038,00086%6.09-1.58%6.21-1.26%6.27-0.85%6.37-1.12%0.02%
2021-11-266.306.346.126.14-2.54%-0.74%-4.63%5,057,20031,286,000104%6.19-2.52%6.29-1.10%6.32-0.85%6.44-0.56%0.24%
2021-11-256.406.406.286.30-1.56%-0.72%-2.69%4,074,50025,858,00082%6.35-0.02%6.36-0.22%6.37-0.47%6.47-0.02%0.40%
2021-11-246.376.436.286.400.47%0.84%-1.16%4,420,60028,056,00089%6.35-0.58%6.37-0.39%6.40-0.48%6.480.00%0.46%
2021-11-236.416.446.356.37-0.47%-0.22%-1.62%3,287,10020,984,00066%6.38-0.11%6.40-0.56%6.44-0.42%6.480.12%0.51%
2021-11-226.456.456.356.40-0.16%0.14%-1.04%3,386,10021,640,00066%6.39-0.33%6.43-0.46%6.46-1.03%6.470.20%0.53%
2021-11-196.446.466.336.410.31%-0.03%-0.68%3,600,90023,088,00070%6.41-1.05%6.46-0.46%6.53-0.12%6.450.23%0.53%
2021-11-186.486.566.386.39-1.24%-1.39%-0.76%4,512,00029,236,00084%6.48-0.14%6.49-1.10%6.540.25%6.440.31%0.56%
2021-11-176.436.566.406.470.94%-0.29%0.79%3,724,90024,172,00071%6.49-0.20%6.560.11%6.520.34%6.420.38%0.50%
2021-11-166.626.666.406.41-2.44%-1.41%0.23%6,066,10039,444,000118%6.50-2.14%6.560.37%6.500.43%6.400.60%0.40%
2021-11-156.666.826.546.570.15%-1.11%3.35%8,276,70054,988,000171%6.642.17%6.531.71%6.471.52%6.361.13%0.25%
2021-11-126.356.586.356.563.31%0.88%4.36%7,122,70046,318,000150%6.502.20%6.421.17%6.370.87%6.291.00%0.08%
2021-11-116.386.416.326.35-0.16%-0.20%2.02%4,123,50026,239,00092%6.360.16%6.350.63%6.320.46%6.220.63%-0.15%
2021-11-106.336.406.326.360.16%0.11%2.83%4,645,90029,516,000106%6.350.32%6.310.21%6.290.64%6.190.49%-0.33%
2021-11-096.246.446.206.351.76%0.27%3.17%4,791,00030,340,000114%6.331.67%6.300.66%6.250.74%6.160.38%-0.46%
2021-11-086.376.376.166.24-1.89%0.18%1.76%4,013,40025,001,000100%6.23-1.30%6.260.47%6.200.13%6.130.20%-0.58%
2021-11-056.176.396.176.363.08%0.78%3.92%6,639,70041,902,000173%6.312.24%6.231.58%6.201.29%6.120.46%-0.73%
2021-11-046.126.236.116.170.98%-0.05%1.28%3,311,20020,440,00094%6.171.21%6.13-0.33%6.120.77%6.09-0.23%-0.86%
2021-11-036.066.156.036.110.33%0.18%0.07%3,095,70018,881,00083%6.10-0.28%6.150.66%6.070.18%6.11-0.60%-0.90%
2021-11-026.226.256.016.09-1.93%-0.43%-0.86%4,450,10027,219,000114%6.12-1.24%6.110.99%6.060.10%6.14-0.90%-0.87%
2021-11-016.086.296.016.213.50%0.27%0.18%6,719,80041,613,000169%6.194.05%6.051.75%6.050.88%6.20-0.64%-0.82%
2021-10-295.806.035.786.003.27%0.81%-3.83%3,784,50022,524,00099%5.951.40%5.95-0.74%6.00-0.88%6.24-1.25%-0.77%
2021-10-286.006.005.795.810.00%-1.02%-8.04%3,352,40019,680,00084%5.87-2.48%5.99-1.42%6.05-1.67%6.32-1.14%-0.71%