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:
凯撒文化( 002425.SZ 深证)
板块 :服装   本月解禁   
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
2021-11-268.088.127.838.010.25%0.28%-2.92%55,857,700446,182,00054%7.99-2.55%8.27-0.21%8.21-0.11%8.25-1.00%-0.04%
2021-11-258.558.557.967.99-6.88%-2.53%-4.13%110,153,300902,935,000102%8.20-3.17%8.290.29%8.220.90%8.33-1.00%0.22%
2021-11-248.188.678.158.584.89%1.36%1.92%121,751,8001,030,580,000109%8.473.95%8.261.76%8.150.69%8.42-0.34%0.47%
2021-11-238.088.357.968.180.74%0.45%-3.16%80,990,700659,494,00068%8.140.78%8.121.17%8.09-1.27%8.45-0.62%0.67%
2021-11-228.108.237.908.121.37%0.50%-4.47%80,187,000647,893,00063%8.08-0.65%8.03-0.72%8.20-1.04%8.50-1.03%0.92%
2021-11-197.828.457.708.012.82%-1.51%-6.73%102,775,900835,900,00073%8.132.95%8.08-1.94%8.28-1.78%8.59-0.29%1.50%
2021-11-188.338.357.637.79-5.46%-1.39%-9.56%122,703,500969,381,00084%7.90-4.43%8.24-2.82%8.43-2.42%8.610.24%1.80%
2021-11-178.218.428.068.24-2.72%-0.31%-4.10%96,454,200797,305,00070%8.27-3.87%8.48-2.17%8.64-0.72%8.590.92%1.92%
2021-11-168.448.868.408.47-1.51%-1.50%-0.52%113,325,700974,472,00085%8.600.48%8.67-0.85%8.71-0.24%8.511.19%1.96%
2021-11-158.628.818.308.60-1.15%0.49%2.21%101,774,000870,984,00078%8.56-3.06%8.75-0.23%8.73-0.79%8.411.52%1.91%
2021-11-128.809.068.608.70-4.71%-1.45%4.97%126,057,8001,112,888,00097%8.830.38%8.770.34%8.800.58%8.291.63%2.18%
2021-11-118.409.288.209.137.16%3.81%11.96%172,206,6001,514,587,000139%8.801.36%8.74-0.58%8.742.28%8.161.49%2.15%
2021-11-108.718.948.258.52-2.96%-1.81%6.04%149,976,3001,301,290,000138%8.68-0.54%8.790.45%8.552.65%8.041.61%1.97%
2021-11-098.579.108.338.78-0.34%0.64%11.03%139,379,6001,215,990,000146%8.72-2.06%8.753.56%8.333.17%7.911.87%1.78%
2021-11-088.999.188.708.812.80%-1.09%13.49%207,059,2001,844,344,000257%8.915.35%8.458.24%8.076.31%7.764.81%1.58%
2021-11-057.998.577.998.5710.01%1.36%15.70%102,173,900863,879,000158%8.4610.96%7.805.26%7.593.46%7.412.75%1.02%
2021-11-047.407.887.327.795.27%2.23%8.06%116,577,800888,332,000183%7.622.81%7.411.00%7.341.49%7.211.45%0.72%
2021-11-037.097.687.077.405.11%-0.16%4.14%115,615,100856,895,000209%7.413.75%7.341.79%7.231.47%7.111.31%0.55%
2021-11-027.367.466.987.04-4.22%-1.46%0.37%89,320,300638,077,000190%7.14-3.45%7.210.43%7.130.47%7.010.62%0.40%
2021-11-017.257.687.157.353.96%-0.66%5.44%155,903,4001,153,468,000407%7.406.94%7.186.24%7.095.43%6.974.26%0.29%
2021-10-296.467.076.437.079.95%2.18%5.74%79,175,000547,816,000300%6.928.19%6.764.08%6.732.14%6.691.33%-0.22%
2021-10-286.386.536.266.430.63%0.55%-2.55%17,222,800110,147,00076%6.40-1.37%6.49-1.23%6.59-0.47%6.60-0.30%-0.46%
2021-10-276.636.646.376.39-3.33%-1.45%-3.45%23,711,000153,751,000108%6.48-1.97%6.57-1.34%6.62-0.53%6.62-0.29%-0.51%
2021-10-266.616.686.556.61-0.75%-0.06%-0.41%15,522,800102,663,00073%6.61-0.42%6.660.06%6.65-0.08%6.64-0.18%-0.56%
2021-10-256.706.726.556.66-1.19%0.27%0.17%22,484,800149,354,000104%6.64-0.82%6.66-0.09%6.660.44%6.65-0.72%-0.65%
2021-10-226.536.816.506.743.06%0.64%0.64%36,897,100247,100,000161%6.701.39%6.670.42%6.630.27%6.70-0.34%-0.71%
2021-10-216.686.716.536.54-2.24%-0.98%-2.68%19,105,400126,200,00087%6.61-0.84%6.640.64%6.61-0.09%6.72-0.22%-0.80%
2021-10-206.656.756.576.690.30%0.44%-0.67%18,699,400124,559,00087%6.660.21%6.60-0.05%6.62-0.02%6.74-0.18%-0.94%
2021-10-196.656.726.486.670.60%0.35%-1.14%16,910,400112,405,00075%6.652.20%6.600.05%6.62-0.33%6.75-0.46%-1.14%
2021-10-186.586.646.336.630.00%1.94%-2.18%23,279,200151,400,000100%6.50-2.23%6.60-0.93%6.64-1.86%6.78-0.89%-1.16%