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:
四维图新( 002405.SZ 深证)
板块 :计算机应用服务   
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
2022-09-3011.4711.7311.4411.541.05%-0.63%-5.18%24,868,300288,793,000102%11.610.77%11.69-1.15%11.85-1.50%12.17-0.92%-0.72%
2022-09-2911.7011.8111.3511.42-1.30%-0.90%-7.03%32,911,100379,279,000132%11.52-3.10%11.83-2.15%12.03-1.92%12.28-1.34%-0.66%
2022-09-2812.2812.3411.5511.57-6.54%-2.71%-7.07%38,020,200452,129,000153%11.89-3.25%12.09-2.20%12.27-1.70%12.45-1.18%-0.58%
2022-09-2712.2112.4012.1512.381.39%0.72%-1.73%16,423,200201,878,00070%12.29-0.53%12.36-0.91%12.48-0.44%12.60-0.75%-0.53%
2022-09-2612.3212.4912.2112.21-1.93%-1.19%-3.81%15,614,000192,937,00063%12.36-0.32%12.47-0.61%12.53-0.21%12.69-0.56%-0.48%
2022-09-2312.6312.7012.1612.45-1.43%0.43%-2.47%34,302,300425,233,000136%12.40-2.69%12.55-1.02%12.56-0.68%12.77-0.79%-0.54%
2022-09-2212.6612.8712.6112.63-1.25%-0.86%-1.83%16,808,300214,144,00072%12.740.66%12.680.56%12.650.04%12.87-0.56%-0.51%
2022-09-2112.5812.7912.4512.791.27%1.05%-1.14%19,189,100242,884,00076%12.660.13%12.61-0.06%12.64-0.43%12.94-0.45%-0.54%
2022-09-2012.5212.7412.5212.630.96%-0.08%-2.82%15,413,600194,821,00058%12.640.86%12.62-0.17%12.70-0.89%13.00-0.23%-0.59%
2022-09-1912.4912.6512.4512.510.08%-0.18%-3.97%18,545,000232,400,00065%12.53-1.03%12.64-0.81%12.81-0.83%13.03-0.42%-0.67%
2022-09-1612.6512.8612.5012.50-1.19%-1.28%-4.45%25,491,400322,780,00083%12.66-0.09%12.74-1.29%12.92-0.79%13.08-0.31%-0.83%
2022-09-1512.9713.0212.5012.65-2.09%-0.18%-3.60%37,419,500474,203,000118%12.67-1.81%12.91-1.63%13.02-1.40%13.12-0.60%-0.96%
2022-09-1412.9012.9912.8312.92-1.82%0.11%-2.13%27,194,400350,969,00081%12.91-2.34%13.12-0.96%13.21-0.55%13.20-0.66%-0.99%
2022-09-1313.3213.4213.1213.16-0.98%-0.42%-0.96%28,376,200374,983,00083%13.22-0.39%13.25-0.50%13.280.25%13.29-0.20%-0.88%
2022-09-0913.2713.3613.1013.290.61%0.17%-0.18%21,410,900284,056,00059%13.27-0.03%13.310.08%13.250.10%13.31-1.16%-0.88%
2022-09-0813.3513.4213.1813.21-1.05%-0.46%-1.93%21,161,100280,831,00048%13.27-0.76%13.300.51%13.230.21%13.47-0.55%-0.78%
2022-09-0713.1013.5013.0813.350.45%-0.17%-1.44%30,637,500409,723,00066%13.370.90%13.230.39%13.200.05%13.55-0.81%-0.73%
2022-09-0613.3813.3813.1213.291.06%0.27%-2.67%31,079,400411,916,00059%13.251.30%13.180.31%13.20-0.73%13.66-0.97%-0.66%
2022-09-0513.2613.2912.9513.15-1.57%0.50%-4.63%32,757,800428,605,00058%13.08-0.92%13.14-0.55%13.30-0.47%13.79-1.08%-0.55%
2022-09-0213.0513.3913.0013.362.45%1.17%-4.15%39,313,700519,191,00065%13.210.66%13.21-1.20%13.36-1.82%13.94-1.97%-0.42%
2022-09-0113.1113.3412.9713.04-0.31%-0.61%-8.29%34,718,500455,511,00048%13.12-1.16%13.37-0.60%13.61-1.01%14.22-1.63%-0.15%
2022-08-3113.6013.7213.0013.08-4.39%-1.46%-9.51%58,098,900771,201,00068%13.27-3.31%13.45-2.56%13.75-1.43%14.46-0.87%0.15%
2022-08-3013.5313.9813.5113.681.41%-0.36%-6.19%40,723,600559,078,00041%13.732.16%13.81-0.62%13.95-1.09%14.580.46%0.34%
2022-08-2913.3513.6613.2313.49-1.17%0.38%-7.07%48,460,500651,267,00044%13.44-4.27%13.89-1.45%14.10-1.45%14.52-0.17%0.27%
2022-08-2614.5814.6813.6513.65-4.01%-2.77%-6.12%90,669,9001,272,896,00087%14.04-0.21%14.10-1.38%14.31-2.40%14.54-0.16%0.27%
2022-08-2514.0614.2313.8214.221.72%1.07%-2.36%49,629,100698,240,00049%14.07-0.80%14.30-1.24%14.66-1.45%14.56-0.06%0.29%
2022-08-2414.5314.6113.9713.98-4.31%-1.43%-4.06%78,646,2001,115,464,00078%14.18-3.02%14.48-2.96%14.87-0.17%14.57-0.10%0.33%
2022-08-2314.5814.7514.5114.61-0.07%-0.10%0.16%60,824,300889,536,00064%14.63-0.31%14.92-1.01%14.901.20%14.590.12%0.36%
2022-08-2214.8114.9614.5014.62-1.81%-0.34%0.36%71,281,9001,045,674,00074%14.67-3.53%15.070.72%14.720.36%14.570.15%0.40%
2022-08-1915.2415.8114.7914.890.00%-2.08%2.36%122,430,4001,861,620,000131%15.210.41%14.962.46%14.671.14%14.550.77%0.43%