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远程( 002692.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
2022-06-303.593.613.553.570.28%-0.42%-1.76%2,824,10010,123,00096%3.590.31%3.580.34%3.58-0.33%3.63-0.47%-0.33%
2022-06-293.583.603.553.56-0.84%-0.39%-2.49%3,083,20011,020,000104%3.57-0.36%3.57-0.11%3.59-0.50%3.65-0.63%-0.28%
2022-06-283.583.613.563.590.00%0.08%-2.29%2,588,1009,284,00087%3.590.90%3.57-0.50%3.61-0.55%3.67-0.76%-0.22%
2022-06-273.553.613.513.591.13%0.98%-3.03%3,811,30013,549,000116%3.56-0.75%3.59-1.02%3.63-1.25%3.70-0.64%-0.14%
2022-06-243.623.653.543.55-3.01%-0.89%-4.72%5,146,70018,437,000165%3.58-2.05%3.63-1.79%3.67-1.37%3.73-0.85%-0.08%
2022-06-233.653.703.633.660.27%0.08%-2.61%2,952,50010,797,000100%3.66-1.16%3.70-1.34%3.72-0.69%3.76-0.35%-0.01%
2022-06-223.733.753.653.65-2.14%-1.35%-3.21%2,230,1008,251,00078%3.70-1.20%3.75-0.48%3.75-0.50%3.77-0.03%0.00%
2022-06-213.783.793.713.73-1.58%-0.40%-1.11%2,042,6007,649,00065%3.75-1.03%3.76-0.08%3.77-0.40%3.770.13%0.01%
2022-06-203.803.823.763.790.53%0.16%0.61%2,613,5009,889,00082%3.780.83%3.77-0.05%3.780.08%3.770.21%-0.03%
2022-06-173.763.783.733.770.53%0.45%0.29%1,600,4006,006,00048%3.75-0.08%3.77-0.50%3.78-0.05%3.760.08%-0.06%
2022-06-163.753.803.723.75-0.53%-0.16%-0.16%2,930,10011,006,00085%3.76-0.85%3.79-0.11%3.78-0.08%3.760.00%-0.06%
2022-06-153.803.823.763.77-1.31%-0.48%0.37%3,060,00011,590,00089%3.79-0.42%3.790.11%3.790.24%3.760.00%-0.04%
2022-06-143.783.843.733.821.06%0.42%1.70%4,990,50018,986,000148%3.801.01%3.790.37%3.780.61%3.760.08%0.02%
2022-06-133.783.833.713.780.00%0.37%0.72%2,418,0009,105,00076%3.77-0.27%3.770.21%3.750.32%3.75-0.11%0.05%
2022-06-103.743.813.733.780.53%0.11%0.61%3,726,30014,071,000115%3.78-0.03%3.770.62%3.740.30%3.76-0.13%0.10%
2022-06-093.813.833.753.76-1.05%-0.45%-0.05%2,427,6009,170,00075%3.780.69%3.740.51%3.730.05%3.76-0.21%0.15%
2022-06-083.663.853.663.803.26%1.31%0.80%5,235,90019,642,000147%3.751.54%3.720.49%3.73-0.11%3.770.03%0.24%
2022-06-073.793.793.673.68-1.87%-0.38%-2.36%2,702,1009,981,00078%3.69-0.32%3.71-0.54%3.73-0.53%3.77-0.29%0.29%
2022-06-063.653.773.643.751.63%1.19%-0.79%4,103,10015,205,000114%3.71-0.24%3.73-0.85%3.75-0.66%3.78-0.08%0.42%
2022-06-023.713.763.693.69-0.81%-0.67%-2.46%2,540,5009,438,00066%3.72-1.12%3.76-0.74%3.78-0.55%3.780.16%0.57%
2022-06-013.813.813.723.72-2.36%-0.98%-1.51%3,263,80012,263,00085%3.76-1.05%3.79-0.47%3.80-0.37%3.780.16%0.59%
2022-05-313.833.833.783.81-0.52%0.34%1.03%2,556,2009,707,00070%3.80-0.26%3.80-0.24%3.810.32%3.770.56%0.60%
2022-05-303.783.843.763.831.06%0.60%2.13%2,738,10010,425,00074%3.810.11%3.81-0.08%3.800.00%3.750.46%0.56%
2022-05-273.843.873.773.79-1.30%-0.34%1.53%3,155,50012,000,00086%3.80-0.55%3.820.45%3.800.34%3.730.38%0.67%
2022-05-263.873.883.783.84-0.52%0.42%3.25%3,497,10013,374,00097%3.820.18%3.800.11%3.790.64%3.720.38%0.69%
2022-05-253.693.873.693.864.61%1.13%4.18%5,616,10021,437,000161%3.821.98%3.790.74%3.760.80%3.710.68%0.64%
2022-05-243.803.833.673.69-2.89%-1.42%0.27%3,682,00013,782,000107%3.74-1.68%3.770.56%3.730.89%3.680.49%0.47%
2022-05-233.843.863.763.80-0.26%-0.18%3.77%4,130,00015,723,000118%3.811.47%3.751.16%3.701.23%3.661.02%0.12%
2022-05-203.703.813.663.814.10%1.55%5.10%6,056,00022,721,000178%3.752.68%3.702.52%3.661.33%3.631.46%-0.09%
2022-05-193.603.733.553.660.00%0.16%2.43%3,207,10011,718,000100%3.650.88%3.610.87%3.610.03%3.570.34%-0.35%