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:
中超控股( 002471.SZ 深证)
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
2021-11-262.953.102.842.85-4.04%-3.16%-3.75%60,509,700178,081,000179%2.941.07%2.910.59%2.95-0.20%2.960.00%0.87%
2021-11-252.813.012.802.974.95%1.99%0.30%46,612,000135,754,000160%2.912.61%2.89-2.40%2.95-0.77%2.960.10%0.94%
2021-11-242.822.902.802.83-1.74%-0.28%-4.33%34,885,30098,989,000129%2.84-2.21%2.96-1.53%2.98-1.36%2.960.10%1.04%
2021-11-233.003.042.882.88-10.00%-0.76%-2.54%60,115,900174,475,000238%2.90-8.02%3.01-3.31%3.02-1.57%2.96-0.07%1.09%
2021-11-223.053.233.043.205.61%1.43%8.22%40,483,100127,736,000217%3.163.92%3.112.34%3.072.24%2.962.32%1.12%
2021-11-193.023.073.023.030.00%-0.20%4.84%10,144,00030,797,00061%3.04-0.52%3.040.83%3.000.74%2.890.94%0.89%
2021-11-183.073.103.013.03-1.62%-0.72%5.83%18,682,40057,020,000110%3.050.66%3.011.28%2.981.74%2.861.31%0.81%
2021-11-172.883.122.883.086.21%1.58%8.99%30,640,70092,898,000179%3.032.99%2.982.48%2.932.92%2.831.95%0.68%
2021-11-162.962.992.892.90-0.68%-1.49%4.62%17,619,00051,873,000112%2.941.52%2.902.04%2.841.43%2.771.32%0.43%
2021-11-152.852.942.852.922.46%0.69%6.73%15,279,90044,317,00096%2.902.01%2.851.97%2.801.34%2.740.74%0.21%
2021-11-122.802.882.802.851.06%0.25%4.93%10,997,90031,272,00069%2.841.32%2.790.90%2.770.80%2.720.67%0.06%
2021-11-112.832.832.782.822.17%0.50%4.52%19,527,90054,786,000113%2.811.81%2.771.28%2.740.77%2.701.09%-0.10%
2021-11-102.722.812.682.761.85%0.15%3.41%23,553,60064,902,000133%2.761.21%2.730.81%2.721.00%2.670.64%-0.36%
2021-11-092.742.752.712.71-0.73%-0.48%2.19%12,043,20032,795,00070%2.721.00%2.710.07%2.700.79%2.650.19%-0.54%
2021-11-082.682.742.652.731.87%1.26%3.14%13,444,40036,249,00077%2.70-0.52%2.710.71%2.670.11%2.650.04%-0.67%
2021-11-052.752.762.682.68-2.55%-1.11%1.28%18,528,70050,213,000109%2.71-0.04%2.691.17%2.670.57%2.650.15%-0.79%
2021-11-042.682.762.662.754.17%1.44%4.09%21,643,00058,679,000129%2.713.47%2.660.72%2.661.41%2.640.04%-0.98%
2021-11-032.622.672.582.640.76%0.76%-0.04%13,237,10034,686,00080%2.62-0.04%2.64-0.19%2.620.08%2.64-0.57%-1.10%
2021-11-022.672.702.582.62-1.13%-0.04%-1.36%19,502,10051,112,000115%2.62-2.09%2.640.96%2.62-0.15%2.66-0.86%-1.17%
2021-11-012.692.722.632.65-1.12%-1.01%-1.08%14,306,70038,296,00087%2.681.36%2.620.58%2.620.04%2.68-0.82%-1.19%
2021-10-292.582.702.572.683.88%1.48%-0.78%23,447,60061,922,000136%2.643.37%2.600.23%2.62-0.19%2.70-0.88%-1.25%
2021-10-282.572.602.502.580.00%0.98%-5.32%22,411,50057,270,000130%2.56-2.18%2.60-1.78%2.63-1.72%2.73-1.52%-1.33%
2021-10-272.622.682.572.58-1.53%-1.23%-6.76%17,607,20045,997,000108%2.61-1.51%2.64-1.05%2.67-1.48%2.77-1.18%-1.32%
2021-10-262.702.712.612.62-2.96%-1.21%-6.43%12,235,80032,446,00075%2.65-1.30%2.67-1.11%2.71-1.45%2.80-1.10%-1.37%
2021-10-252.672.712.642.701.50%0.48%-4.63%10,430,40028,024,00059%2.690.37%2.70-1.10%2.75-1.26%2.83-1.15%-1.41%
2021-10-222.742.752.632.66-2.56%-0.64%-7.12%16,197,10043,365,00084%2.68-2.41%2.73-2.08%2.79-1.21%2.86-1.75%-1.46%
2021-10-212.762.782.722.73-1.09%-0.47%-6.35%13,835,20037,948,00068%2.74-1.26%2.79-1.48%2.82-0.95%2.92-1.15%-1.43%
2021-10-202.812.812.752.76-1.78%-0.65%-6.41%16,058,80044,619,00077%2.78-2.18%2.83-0.74%2.85-0.87%2.95-1.31%-1.35%
2021-10-192.872.912.802.81-2.43%-1.06%-5.96%17,017,90048,334,00081%2.84-1.15%2.85-0.66%2.87-0.83%2.99-1.06%-1.25%
2021-10-182.802.922.792.880.00%0.24%-4.64%18,210,00052,309,00087%2.871.02%2.87-0.38%2.90-1.13%3.02-1.40%-1.16%