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:
ST步森( 002569.SZ 深证)
板块 :服装   
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
2021-11-268.038.077.897.89-1.74%-1.07%-2.95%1,065,6008,498,00059%7.98-0.92%8.04-0.61%8.11-0.95%8.130.17%0.60%
2021-11-258.068.108.028.03-0.62%-0.24%-1.06%945,5007,610,00052%8.05-0.54%8.09-0.53%8.18-0.17%8.120.25%0.64%
2021-11-248.058.208.048.08-0.25%-0.16%-0.20%1,397,60011,311,00077%8.09-0.30%8.14-0.99%8.200.09%8.100.21%0.69%
2021-11-238.078.198.028.100.50%-0.21%0.26%1,754,90014,244,000100%8.12-0.60%8.22-0.12%8.190.12%8.080.30%0.73%
2021-11-228.218.368.008.06-2.89%-1.30%0.06%3,179,30025,961,000191%8.17-2.11%8.230.10%8.180.34%8.060.59%0.75%
2021-11-198.338.528.188.300.00%-0.50%3.65%2,715,10022,649,000196%8.341.76%8.221.32%8.151.54%8.011.18%0.66%
2021-11-187.858.307.808.305.06%1.24%4.86%4,237,40034,740,000362%8.204.38%8.113.47%8.032.80%7.922.16%0.53%
2021-11-177.787.907.787.901.15%0.59%1.96%671,9005,277,00080%7.850.26%7.840.19%7.810.18%7.750.27%0.28%
2021-11-167.767.897.767.810.13%-0.31%1.07%691,0005,413,00086%7.830.00%7.830.36%7.800.14%7.730.46%0.22%
2021-11-157.867.937.767.80-0.76%-0.43%1.40%897,3007,029,000112%7.830.23%7.800.24%7.790.47%7.690.41%0.14%
2021-11-127.737.877.727.861.42%0.56%2.60%1,347,80010,534,000168%7.820.90%7.780.26%7.750.57%7.660.63%0.08%
2021-11-117.737.807.707.750.00%0.05%1.80%1,141,8008,844,000153%7.75-0.21%7.760.53%7.710.48%7.610.67%-0.03%
2021-11-107.727.837.717.75-0.13%-0.15%2.49%879,1006,824,000118%7.76-0.06%7.720.72%7.670.64%7.560.61%-0.19%
2021-11-097.617.977.547.761.97%-0.09%3.25%1,098,9008,535,000152%7.772.43%7.661.40%7.621.44%7.520.50%-0.33%
2021-11-087.547.657.507.611.47%0.36%1.75%702,2005,325,00090%7.580.76%7.560.55%7.510.03%7.48-0.25%-0.50%
2021-11-057.597.617.487.50-1.06%-0.35%0.03%436,9003,288,00052%7.53-0.25%7.520.52%7.510.19%7.50-0.19%-0.56%
2021-11-047.467.687.467.581.47%0.46%0.91%581,7004,389,00069%7.551.30%7.48-0.24%7.500.43%7.51-0.29%-0.53%
2021-11-037.397.497.387.471.08%0.30%-0.85%320,9002,390,00037%7.450.23%7.490.07%7.460.30%7.53-0.32%-0.47%
2021-11-027.547.577.367.39-1.07%-0.55%-2.22%704,3005,234,00080%7.43-1.67%7.490.23%7.44-0.28%7.56-0.33%-0.42%
2021-11-017.467.717.457.470.27%-1.15%-1.49%940,7007,109,000115%7.561.33%7.470.93%7.46-0.40%7.58-0.25%-0.37%
2021-10-297.407.557.367.450.27%-0.11%-2.00%781,2005,826,000102%7.460.62%7.40-0.44%7.49-0.43%7.60-0.48%-0.37%
2021-10-287.307.537.247.431.78%0.24%-2.74%1,166,6008,647,000158%7.411.13%7.44-1.22%7.52-0.94%7.64-0.84%-0.38%
2021-10-277.467.507.257.30-2.54%-0.40%-5.24%720,2005,278,000106%7.33-2.36%7.53-1.08%7.60-1.06%7.70-0.80%-0.36%
2021-10-267.667.667.327.49-1.96%-0.21%-3.55%1,527,50011,465,000244%7.51-2.30%7.61-1.65%7.68-1.46%7.77-1.22%-0.31%
2021-10-257.787.807.607.64-1.93%-0.56%-2.82%1,145,2008,798,000229%7.68-1.16%7.74-1.23%7.79-1.05%7.86-0.88%-0.20%
2021-10-227.767.857.737.790.00%0.22%-1.79%463,9003,606,000100%7.77-0.44%7.83-0.62%7.87-0.49%7.930.10%-0.14%
2021-10-217.847.947.727.79-1.02%-0.22%-1.69%694,4005,421,000137%7.81-1.69%7.88-1.03%7.91-0.73%7.920.30%-0.20%
2021-10-208.008.047.847.87-1.63%-0.89%-0.38%439,6003,491,00080%7.94-0.65%7.97-0.10%7.97-0.14%7.900.22%-0.31%
2021-10-198.028.047.958.00-0.37%0.09%1.48%254,1002,031,00046%7.990.24%7.97-0.04%7.980.04%7.880.11%-0.38%
2021-10-187.968.047.928.030.00%0.70%1.98%304,1002,425,00054%7.970.16%7.98-0.06%7.98-0.09%7.87-0.15%-0.44%