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:
巨人网络( 002558.SZ 深证)
板块 :旅游   
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
2022-12-078.348.458.258.370.36%0.25%2.14%15,542,100129,754,00083%8.35-0.16%8.360.28%8.300.57%8.200.25%-0.28%
2022-12-068.388.418.328.34-0.48%-0.26%2.02%15,500,300129,621,00080%8.360.11%8.330.71%8.260.49%8.18-0.04%-0.32%
2022-12-058.338.408.288.381.21%0.32%2.47%19,330,200161,467,00096%8.350.88%8.270.84%8.220.77%8.18-0.44%-0.30%
2022-12-028.168.348.148.281.35%0.00%0.80%17,028,400140,990,00076%8.281.07%8.200.47%8.150.38%8.21-2.04%-0.22%
2022-12-018.178.278.128.170.74%-0.27%-2.56%20,332,200166,570,00070%8.190.23%8.170.68%8.120.22%8.39-0.19%0.33%
2022-11-308.178.308.118.11-0.73%-0.77%-3.46%32,761,200267,747,000104%8.170.46%8.110.58%8.100.22%8.40-0.17%0.52%
2022-11-298.008.208.008.172.38%0.42%-2.91%24,146,900196,464,00081%8.142.31%8.060.36%8.09-0.58%8.42-0.11%0.57%
2022-11-287.978.077.907.98-1.12%0.35%-5.27%16,315,000129,732,00056%7.95-1.45%8.04-0.84%8.13-1.73%8.42-0.13%0.62%
2022-11-258.068.138.018.070.00%0.01%-4.33%14,262,300115,089,00050%8.07-0.30%8.10-1.14%8.28-3.22%8.440.04%0.66%
2022-11-248.158.188.048.07-1.10%-0.28%-4.29%15,376,200124,436,00054%8.09-0.47%8.20-1.76%8.55-0.02%8.430.00%0.71%
2022-11-238.278.278.058.16-0.97%0.36%-3.23%22,114,800179,821,00079%8.13-2.44%8.34-3.77%8.55-0.22%8.43-0.13%0.73%
2022-11-228.388.458.208.24-1.67%-1.13%-2.40%21,927,800182,745,00084%8.33-1.56%8.670.34%8.570.06%8.440.12%0.78%
2022-11-218.628.758.328.38-4.34%-1.02%-0.63%39,542,600334,781,000161%8.47-4.65%8.64-0.01%8.570.16%8.430.45%0.81%
2022-11-188.529.228.508.764.04%-1.34%4.35%73,998,300657,046,000353%8.885.68%8.644.18%8.553.95%8.403.37%0.80%
2022-11-178.578.688.208.423.57%0.21%3.68%44,675,700375,347,000281%8.403.05%8.302.65%8.231.93%8.121.72%0.48%
2022-11-168.098.228.088.130.49%-0.28%1.83%13,993,100114,086,000106%8.151.04%8.080.24%8.070.36%7.980.33%0.32%
2022-11-157.978.117.958.091.25%0.26%1.66%12,337,50099,552,00090%8.070.81%8.060.24%8.040.14%7.960.45%0.33%
2022-11-148.058.077.947.99-0.13%-0.17%0.86%11,002,40088,066,00078%8.00-1.09%8.040.00%8.030.11%7.920.28%0.27%
2022-11-118.188.227.978.00-0.74%-1.14%1.27%17,595,500142,389,000128%8.091.05%8.040.46%8.020.83%7.900.53%0.24%
2022-11-107.928.087.898.061.38%0.65%2.57%12,349,40098,898,00094%8.010.15%8.010.18%7.960.73%7.860.22%0.17%
2022-11-098.048.077.947.95-1.36%-0.58%1.39%8,989,50071,878,00068%8.00-0.19%7.990.74%7.900.10%7.840.29%0.18%
2022-11-087.998.077.958.060.50%0.61%3.10%11,046,90088,500,00084%8.010.45%7.931.02%7.890.65%7.820.42%0.18%
2022-11-077.908.117.858.021.52%0.56%3.02%15,543,200123,962,000122%7.981.72%7.850.22%7.840.58%7.790.41%0.16%
2022-11-047.747.927.727.902.20%0.77%1.90%16,458,900129,033,000134%7.841.27%7.840.53%7.790.35%7.750.18%0.14%
2022-11-037.757.857.687.73-2.03%-0.15%-0.12%15,207,900117,738,000135%7.74-2.17%7.800.00%7.77-0.22%7.740.03%0.14%
2022-11-027.877.997.817.891.15%-0.30%1.98%17,736,400140,358,000171%7.912.67%7.801.14%7.780.76%7.740.44%0.16%
2022-11-017.667.817.587.800.78%1.19%1.26%14,852,900114,483,000157%7.71-0.16%7.71-0.56%7.730.33%7.70-0.07%0.12%
2022-10-317.647.827.587.742.25%0.26%0.42%11,005,00084,958,000129%7.720.38%7.750.19%7.700.12%7.71-0.09%0.13%
2022-10-287.837.847.547.57-3.44%-1.57%-1.88%10,470,30080,530,000128%7.69-1.70%7.740.51%7.69-0.03%7.72-0.14%0.16%
2022-10-277.747.907.707.840.00%0.20%1.48%12,746,80099,725,000161%7.822.09%7.700.96%7.690.46%7.730.29%0.19%