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:
棒杰股份( 002634.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
2021-11-265.275.285.015.18-2.45%1.09%1.71%14,666,70075,153,000113%5.12-4.03%5.30-0.58%5.230.29%5.090.67%1.17%
2021-11-255.455.505.255.31-1.67%-0.54%4.96%10,315,20055,071,00089%5.34-1.82%5.331.84%5.211.68%5.060.84%1.13%
2021-11-245.325.535.325.400.37%-0.70%7.63%14,350,00078,036,000134%5.443.36%5.231.83%5.131.47%5.021.46%1.06%
2021-11-235.195.465.125.382.67%2.26%8.80%26,513,000139,487,000271%5.263.14%5.143.57%5.052.62%4.952.76%0.92%
2021-11-224.775.244.745.2410.08%2.72%8.89%29,484,700150,404,000374%5.108.00%4.964.69%4.924.17%4.813.51%0.60%
2021-11-194.724.804.664.760.85%0.78%2.39%5,497,20025,964,00098%4.72-0.67%4.740.17%4.730.64%4.650.22%0.26%
2021-11-184.724.844.694.720.00%-0.74%1.75%14,062,70066,862,000270%4.761.67%4.730.68%4.701.19%4.640.91%0.25%
2021-11-174.644.724.624.721.51%0.92%2.68%2,931,70013,711,00071%4.68-0.13%4.700.90%4.640.46%4.600.24%0.14%
2021-11-164.754.784.634.65-2.11%-0.70%1.40%4,589,10021,491,000110%4.68-0.64%4.660.71%4.620.85%4.590.42%0.07%
2021-11-154.654.784.604.752.37%0.79%4.01%7,245,40034,150,000184%4.712.95%4.621.65%4.581.02%4.570.71%-0.03%
2021-11-124.574.684.474.642.20%1.35%2.32%7,252,00033,201,000201%4.581.06%4.551.00%4.530.29%4.540.20%-0.15%
2021-11-114.494.564.474.540.44%0.22%0.31%3,626,00016,424,000115%4.530.94%4.50-0.13%4.52-0.13%4.530.22%-0.27%
2021-11-104.494.534.454.52-0.22%0.71%0.09%2,820,10012,658,00090%4.49-0.09%4.51-0.42%4.53-0.18%4.52-0.02%-0.39%
2021-11-094.564.574.434.53-1.09%0.85%0.29%5,918,00026,583,000190%4.49-1.51%4.53-0.96%4.54-0.15%4.52-0.40%-0.44%
2021-11-084.534.604.524.580.44%0.42%0.99%2,739,80012,496,00095%4.56-0.42%4.570.29%4.540.11%4.540.11%-0.46%
2021-11-054.574.654.544.56-0.44%-0.44%0.66%2,132,4009,767,00075%4.580.09%4.560.69%4.540.13%4.530.07%-0.54%
2021-11-044.584.614.554.580.88%0.09%1.17%2,237,40010,238,00077%4.580.90%4.530.18%4.530.58%4.53-0.15%-0.60%
2021-11-034.444.604.424.542.25%0.11%0.13%3,686,90016,721,000118%4.541.21%4.520.04%4.510.22%4.53-0.46%-0.64%
2021-11-024.524.574.394.44-1.77%-0.91%-2.52%2,976,40013,337,00095%4.48-1.23%4.520.38%4.50-0.73%4.56-0.55%-0.62%
2021-11-014.544.584.504.52-0.66%-0.37%-1.31%2,906,40013,186,00095%4.540.00%4.500.33%4.530.09%4.58-0.50%-0.70%
2021-10-294.494.584.454.551.79%0.29%-1.15%2,428,50011,018,00079%4.542.25%4.49-0.82%4.520.02%4.60-1.05%-0.84%
2021-10-284.464.514.364.470.22%0.74%-3.91%3,096,90013,742,00082%4.44-1.22%4.52-0.62%4.52-0.83%4.65-0.96%-0.94%
2021-10-274.604.604.444.46-3.25%-0.71%-5.05%2,750,60012,355,00067%4.49-2.62%4.55-0.29%4.56-0.98%4.70-0.53%-0.94%
2021-10-264.574.684.514.610.88%-0.07%-2.37%3,840,90017,717,00092%4.612.13%4.560.09%4.61-0.54%4.72-0.55%-0.93%
2021-10-254.484.604.394.572.01%1.17%-3.75%2,585,30011,678,00059%4.52-0.38%4.56-1.45%4.63-1.01%4.75-0.75%-0.92%
2021-10-224.584.624.474.48-2.18%-1.19%-6.35%2,527,60011,461,00056%4.53-1.46%4.63-1.26%4.68-1.35%4.78-0.54%-0.94%
2021-10-214.714.714.564.58-2.76%-0.46%-4.78%4,202,00019,332,00094%4.60-2.67%4.69-1.51%4.74-1.02%4.81-0.50%-0.92%
2021-10-204.764.794.694.71-1.26%-0.36%-2.57%3,396,00016,053,00079%4.73-0.84%4.76-0.71%4.79-0.23%4.83-0.27%-0.93%
2021-10-194.784.804.744.77-0.63%0.06%-1.59%2,519,50012,011,00052%4.77-0.38%4.79-0.33%4.80-0.31%4.85-1.38%-1.07%
2021-10-184.804.824.734.800.00%0.31%-2.34%2,788,60013,344,00047%4.79-0.33%4.81-0.04%4.82-0.58%4.92-1.86%-1.06%