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:
通达股份( 002560.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
2021-11-266.096.135.985.99-1.64%-0.73%0.08%7,450,50044,955,000101%6.03-0.97%6.06-0.35%6.070.20%5.990.45%0.73%
2021-11-256.076.166.026.090.50%-0.05%2.22%6,459,20039,358,00091%6.090.83%6.08-0.05%6.060.45%5.960.61%0.76%
2021-11-246.096.096.016.06-0.49%0.28%2.33%5,601,70033,852,00079%6.04-0.72%6.080.40%6.030.48%5.920.53%0.78%
2021-11-236.086.176.056.09-0.65%0.05%3.38%8,275,40050,376,000121%6.09-0.08%6.060.70%6.010.87%5.890.75%0.76%
2021-11-225.996.205.936.132.68%0.62%4.84%11,103,40067,643,000174%6.092.35%6.011.43%5.951.14%5.851.07%0.71%
2021-11-195.976.005.905.971.02%0.30%3.20%6,329,80037,675,000108%5.950.24%5.930.80%5.890.72%5.790.64%0.64%
2021-11-185.956.005.895.91-0.67%-0.47%2.82%6,383,70037,906,000110%5.940.56%5.880.51%5.840.83%5.750.91%0.61%
2021-11-175.785.975.775.952.76%0.76%4.46%8,705,20051,407,000145%5.911.90%5.851.14%5.801.12%5.700.89%0.54%
2021-11-165.885.885.755.79-1.19%-0.09%2.55%6,385,70037,004,000116%5.80-0.75%5.790.70%5.730.63%5.650.62%0.41%
2021-11-155.755.945.745.861.91%0.36%4.44%7,006,30040,909,000135%5.842.19%5.751.52%5.700.90%5.610.79%0.30%
2021-11-125.635.775.605.751.05%0.63%3.29%5,930,80033,890,000119%5.710.87%5.660.71%5.650.52%5.570.76%0.19%
2021-11-115.635.735.585.690.89%0.44%2.99%5,765,90032,661,000117%5.671.54%5.620.23%5.620.70%5.530.80%0.04%
2021-11-105.615.645.545.640.36%1.09%2.90%4,238,60023,648,00087%5.58-0.38%5.610.00%5.580.43%5.480.31%-0.12%
2021-11-095.655.675.575.62-0.18%0.36%2.86%4,532,30025,383,00095%5.60-0.66%5.610.65%5.550.56%5.460.28%-0.22%
2021-11-085.555.745.555.630.90%-0.12%3.32%4,897,40027,607,000104%5.640.88%5.570.98%5.520.58%5.450.41%-0.35%
2021-11-055.595.675.485.580.00%-0.14%2.82%5,773,70032,263,000126%5.591.18%5.520.99%5.491.05%5.430.33%-0.49%
2021-11-045.395.625.375.583.91%1.03%3.16%8,770,30048,436,000187%5.522.91%5.460.91%5.431.49%5.410.19%-0.69%
2021-11-035.385.415.325.370.00%0.06%-0.54%3,054,90016,395,00071%5.37-0.70%5.410.45%5.35-0.02%5.40-0.41%-0.81%
2021-11-025.445.525.325.37-1.83%-0.65%-0.94%4,015,50021,704,00091%5.41-0.97%5.391.03%5.35-0.11%5.42-0.48%-0.86%
2021-11-015.385.505.355.471.67%0.22%0.42%4,026,90021,978,00091%5.462.48%5.340.51%5.360.15%5.45-0.26%-0.86%
2021-10-295.205.425.205.383.26%1.01%-1.48%5,223,70027,819,000109%5.331.58%5.31-0.66%5.35-0.54%5.46-0.75%-0.93%
2021-10-285.285.405.165.21-2.98%-0.63%-5.31%4,779,40025,058,00080%5.24-2.31%5.34-1.22%5.38-1.14%5.50-0.87%-1.10%
2021-10-275.425.465.345.37-0.92%0.06%-3.24%3,794,50020,364,00066%5.37-1.36%5.41-0.42%5.44-0.84%5.55-0.68%-1.12%
2021-10-265.405.485.405.42-0.18%-0.39%-3.01%3,976,20021,636,00069%5.440.43%5.43-0.59%5.49-0.78%5.59-0.94%-1.16%
2021-10-255.415.465.345.430.37%0.22%-3.74%3,759,10020,367,00061%5.42-0.29%5.46-1.05%5.53-0.41%5.64-1.09%-1.12%
2021-10-225.515.545.385.41-1.99%-0.44%-5.14%6,272,70034,084,00098%5.43-2.25%5.52-1.71%5.56-0.50%5.70-1.59%-1.08%
2021-10-215.605.635.515.52-1.78%-0.70%-4.75%3,845,70021,379,00060%5.56-1.19%5.620.21%5.58-0.62%5.80-1.06%-0.98%
2021-10-205.615.695.575.62-0.35%-0.11%-4.05%3,963,70022,298,00058%5.63-0.62%5.610.47%5.62-0.58%5.86-0.95%-0.95%
2021-10-195.605.725.605.640.18%-0.37%-4.62%4,418,30025,013,00059%5.661.91%5.58-0.54%5.65-0.98%5.91-0.47%-1.00%
2021-10-185.545.635.475.630.00%1.35%-5.23%6,357,40035,315,00078%5.56-0.23%5.61-1.16%5.71-1.71%5.94-0.88%-1.03%