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
2021-12-089.9110.119.9010.091.82%0.65%0.26%20,047,000200,978,000104%10.030.95%9.940.37%9.95-0.13%10.06-0.75%-1.05%
2021-12-079.8910.039.819.910.92%-0.21%-2.27%18,584,600184,562,00094%9.930.67%9.91-0.20%9.96-0.29%10.14-0.71%-1.02%
2021-12-0610.0010.009.799.82-1.50%-0.46%-3.84%18,294,600180,475,00091%9.87-0.63%9.93-0.78%9.99-0.25%10.21-0.96%-0.97%
2021-12-039.9110.019.839.970.71%0.43%-3.31%13,483,100133,846,00066%9.93-0.56%10.00-0.36%10.02-0.50%10.31-0.83%-0.87%
2021-12-0210.1010.109.889.90-1.88%-0.83%-4.78%19,684,300196,515,00095%9.98-0.83%10.04-0.05%10.07-0.98%10.40-1.24%-0.76%
2021-12-0110.0010.159.9710.09-0.10%0.23%-4.15%23,007,100231,605,000107%10.070.05%10.05-0.49%10.17-1.34%10.53-1.30%-0.60%
2021-11-3010.0510.209.9610.101.00%0.38%-5.31%21,861,300219,962,000102%10.060.64%10.09-1.49%10.30-1.22%10.67-1.88%-0.41%
2021-11-2910.1010.189.9310.00-1.96%0.02%-8.00%18,139,100181,356,00076%10.00-2.39%10.25-2.26%10.43-1.56%10.87-1.34%-0.11%
2021-11-2610.3410.4310.1610.20-1.64%-0.42%-7.42%16,524,000169,258,00067%10.24-2.06%10.48-1.16%10.60-1.26%11.02-0.77%0.15%
2021-11-2510.6910.7610.3310.37-2.90%-0.84%-6.60%21,732,500227,289,00087%10.46-2.18%10.61-1.25%10.73-1.39%11.10-0.72%0.36%
2021-11-2410.7610.8810.5110.68-0.37%-0.10%-4.51%22,059,200235,831,00087%10.690.08%10.74-1.05%10.88-1.30%11.18-0.41%0.58%
2021-11-2310.7910.8510.5310.72-0.37%0.36%-4.54%18,519,500197,823,00071%10.68-1.53%10.86-1.41%11.03-1.77%11.23-0.22%0.81%
2021-11-2210.9811.0310.7210.76-2.54%-0.81%-4.40%20,540,900222,832,00081%10.85-1.97%11.01-1.57%11.22-1.03%11.26-0.02%0.95%
2021-11-1911.0011.1810.9211.040.36%-0.23%-1.93%15,785,800174,680,00063%11.07-0.35%11.19-1.42%11.34-0.33%11.260.32%1.12%
2021-11-1811.3411.5310.9111.00-2.57%-0.95%-1.97%25,777,200286,259,000100%11.11-2.38%11.35-0.99%11.38-0.25%11.220.39%1.25%
2021-11-1711.4311.5911.2211.29-2.00%-0.76%1.01%20,637,600234,776,00086%11.38-1.04%11.460.00%11.410.29%11.180.54%1.27%
2021-11-1611.4411.7911.2211.520.61%0.21%3.63%37,212,000427,807,000166%11.500.23%11.460.74%11.370.79%11.121.10%1.22%
2021-11-1511.4911.6911.2311.450.62%-0.17%4.13%30,390,200348,583,000155%11.470.88%11.380.87%11.291.10%11.001.33%1.09%
2021-11-1211.4011.5111.2111.38-0.35%0.09%4.87%19,970,900227,070,000111%11.370.77%11.280.81%11.161.07%10.851.31%0.86%
2021-11-1111.1211.5810.9211.422.15%1.21%6.61%30,714,900346,554,000178%11.280.75%11.191.34%11.041.63%10.711.46%0.58%
2021-11-1010.9811.4010.9011.181.64%-0.17%5.89%26,371,700295,330,000179%11.201.96%11.041.65%10.871.68%10.561.91%0.34%
2021-11-0910.9011.0910.7411.000.64%0.15%6.18%16,550,500181,787,000126%10.980.99%10.861.57%10.691.37%10.361.18%0.02%
2021-11-0810.9211.0410.6110.930.83%0.50%6.75%20,648,200224,562,000169%10.881.09%10.691.72%10.541.69%10.241.65%-0.17%
2021-11-0510.3910.9510.3110.843.93%0.75%7.61%24,450,300263,069,000214%10.764.08%10.513.11%10.372.82%10.071.66%-0.45%
2021-11-049.9910.479.9910.433.37%0.90%5.26%15,445,700159,663,000153%10.341.93%10.190.95%10.091.41%9.910.61%-0.66%
2021-11-039.9310.299.9310.091.41%-0.50%2.45%9,352,50094,846,00098%10.141.30%10.101.29%9.951.31%9.850.00%-0.76%
2021-11-0210.0510.189.879.95-1.19%-0.61%1.03%9,639,80096,502,00099%10.01-1.14%9.970.98%9.820.64%9.85-0.23%-0.78%
2021-11-019.9110.339.8510.071.31%-0.55%2.01%14,246,400144,259,000143%10.133.54%9.872.91%9.751.30%9.87-0.93%-0.78%
2021-10-299.3810.039.389.945.97%1.64%-0.25%14,156,100138,446,000127%9.784.07%9.591.06%9.63-0.16%9.97-1.54%-0.73%
2021-10-289.369.499.359.380.00%-0.19%-7.32%4,948,70046,510,00042%9.40-0.06%9.49-1.08%9.64-0.98%10.12-0.94%-0.56%