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摩登( 002656.SZ 深证)
板块 :服装   资产重组   
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
2021-11-262.622.672.612.660.38%0.68%-4.14%9,633,80025,453,00047%2.64-1.68%2.69-0.89%2.74-1.94%2.78-0.14%0.11%
2021-11-252.692.732.652.65-2.21%-1.38%-4.64%12,823,30034,461,00061%2.69-1.25%2.71-1.88%2.79-0.68%2.78-0.07%0.15%
2021-11-242.672.762.672.710.74%-0.40%-2.55%11,721,30031,888,00051%2.720.11%2.76-1.99%2.810.04%2.780.14%0.15%
2021-11-232.762.782.682.69-3.24%-1.03%-3.13%19,409,30052,763,00079%2.72-3.07%2.82-0.98%2.81-0.32%2.780.40%0.02%
2021-11-222.802.892.782.78-5.12%-0.86%0.51%30,804,30086,390,000132%2.80-3.31%2.850.32%2.820.50%2.770.66%-0.17%
2021-11-192.832.982.812.933.17%1.03%6.62%28,532,50082,752,000130%2.902.40%2.841.76%2.801.34%2.750.66%-0.29%
2021-11-182.772.882.742.842.16%0.28%4.03%20,090,20056,905,00096%2.833.09%2.791.38%2.770.55%2.730.15%-0.32%
2021-11-172.762.802.702.780.00%1.20%1.98%18,661,30051,255,00088%2.75-1.29%2.75-0.04%2.750.22%2.73-0.07%-0.32%
2021-11-162.672.822.662.783.35%-0.11%1.91%27,360,60076,154,000131%2.783.15%2.750.37%2.751.40%2.73-0.40%-0.39%
2021-11-152.712.772.662.69-2.54%-0.30%-1.79%15,770,30042,541,00074%2.70-1.89%2.74-0.07%2.710.45%2.74-0.26%-0.33%
2021-11-122.742.792.712.760.36%0.36%0.51%17,165,10047,208,00079%2.75-0.29%2.741.56%2.70-0.11%2.750.26%-0.26%
2021-11-112.702.872.662.750.36%-0.29%0.40%31,617,00087,189,000143%2.761.32%2.701.73%2.700.07%2.74-0.04%-0.30%
2021-11-102.592.742.592.744.98%0.66%0.00%28,058,00076,384,000130%2.725.87%2.660.00%2.70-0.26%2.74-1.12%-0.21%
2021-11-092.482.652.482.610.00%1.52%-5.81%18,389,90047,273,00076%2.57-2.65%2.66-2.61%2.70-2.52%2.77-1.53%-0.05%
2021-11-082.762.762.612.61-5.09%-1.17%-7.25%24,712,50065,273,00094%2.64-5.24%2.73-2.19%2.77-1.21%2.81-0.57%0.19%
2021-11-052.782.852.752.75-2.14%-1.33%-2.83%14,437,80040,231,00060%2.79-0.36%2.79-1.42%2.810.83%2.830.36%0.31%
2021-11-042.782.872.732.810.72%0.46%-0.35%17,357,50048,542,00071%2.800.68%2.830.39%2.790.18%2.820.14%0.39%
2021-11-032.862.862.732.79-1.76%0.43%-0.92%16,652,20046,265,00063%2.78-3.68%2.821.19%2.78-1.28%2.82-0.78%0.55%
2021-11-022.882.962.832.84-1.39%-1.53%0.07%23,596,50068,062,00082%2.883.97%2.781.35%2.82-0.88%2.840.25%1.05%
2021-11-012.682.882.662.885.11%3.82%1.73%24,060,80066,749,00082%2.773.28%2.75-2.24%2.84-0.14%2.830.43%1.26%
2021-10-292.702.782.622.740.37%2.01%-2.80%22,314,40059,940,00069%2.69-3.10%2.81-2.77%2.85-0.07%2.82-0.18%1.55%
2021-10-282.772.892.702.73-3.87%-1.52%-3.33%24,511,50067,954,00076%2.77-4.55%2.89-0.45%2.850.14%2.820.89%1.88%
2021-10-273.003.012.842.84-5.02%-2.20%1.46%38,234,800111,046,000113%2.90-1.46%2.902.08%2.84-0.46%2.800.47%2.41%
2021-10-262.982.992.822.994.91%1.46%7.32%40,262,500118,637,000137%2.956.28%2.843.46%2.861.24%2.790.91%2.28%
2021-10-252.682.852.632.855.17%2.78%3.22%14,448,30040,063,00053%2.773.09%2.75-3.00%2.820.82%2.760.62%2.08%
2021-10-222.752.802.652.71-1.45%0.74%-1.24%20,869,60056,142,00076%2.69-3.03%2.83-0.77%2.80-0.25%2.741.18%1.89%
2021-10-212.752.902.702.75-3.17%-0.87%1.40%33,792,50093,743,000131%2.77-5.45%2.861.06%2.811.37%2.711.73%1.64%
2021-10-202.913.002.812.84-0.70%-3.20%6.53%48,922,800143,561,000220%2.935.05%2.832.77%2.772.03%2.674.18%1.27%
2021-10-192.662.862.662.865.15%2.40%11.76%18,142,50050,667,00093%2.792.80%2.751.74%2.710.44%2.562.36%0.59%
2021-10-182.702.812.642.720.00%0.11%8.80%43,808,800119,023,000225%2.72-1.88%2.700.30%2.701.66%2.503.35%0.14%