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
2021-11-262.962.962.942.95-0.34%-0.07%-0.81%2,508,7007,406,00065%2.950.03%2.95-0.20%2.96-0.27%2.97-0.03%0.23%
2021-11-252.952.972.942.960.34%0.30%-0.50%4,131,20012,192,000105%2.950.07%2.96-0.27%2.97-0.27%2.98-0.07%0.27%
2021-11-242.962.972.942.95-0.67%0.03%-0.91%4,725,00013,933,000124%2.95-0.71%2.96-0.57%2.98-0.40%2.980.03%0.30%
2021-11-232.973.002.942.970.00%0.00%-0.20%3,925,90011,659,000108%2.97-0.17%2.98-0.27%2.99-0.13%2.980.14%0.30%
2021-11-222.993.012.952.97-1.33%-0.17%-0.07%4,330,00012,881,000122%2.98-0.77%2.99-0.30%2.990.10%2.970.24%0.25%
2021-11-192.973.022.963.011.35%0.40%1.52%4,315,80012,938,000127%3.000.13%3.000.07%2.990.17%2.970.47%0.18%
2021-11-183.013.022.972.97-1.33%-0.80%0.64%3,687,50011,042,000113%2.99-0.30%3.000.40%2.980.20%2.950.41%0.10%
2021-11-172.983.032.973.011.01%0.23%2.42%3,675,80011,038,000115%3.000.44%2.980.37%2.980.57%2.940.44%0.01%
2021-11-162.983.022.962.980.34%-0.33%1.85%3,692,50011,042,000122%2.991.25%2.970.37%2.960.51%2.930.52%-0.05%
2021-11-152.962.992.932.970.00%0.58%2.03%3,161,7009,337,000105%2.95-0.67%2.960.31%2.950.34%2.910.17%-0.14%
2021-11-122.983.022.942.970.00%-0.10%2.20%3,019,2008,977,000106%2.970.44%2.950.58%2.940.76%2.910.38%-0.17%
2021-11-112.952.982.932.970.68%0.34%2.59%2,940,4008,705,000107%2.961.13%2.940.65%2.910.52%2.900.21%-0.22%
2021-11-102.942.962.902.950.34%0.79%2.11%3,321,7009,723,000121%2.930.14%2.920.76%2.900.42%2.890.00%-0.25%
2021-11-092.912.972.882.941.03%0.58%1.77%3,376,1009,867,000129%2.920.76%2.900.52%2.890.52%2.89-0.38%-0.27%
2021-11-082.862.942.852.911.39%0.31%0.34%3,059,7008,877,000114%2.901.47%2.880.45%2.870.11%2.90-0.41%-0.25%
2021-11-052.882.882.842.87-0.69%0.38%-1.44%3,024,3008,647,000108%2.86-0.73%2.870.04%2.87-0.07%2.91-0.38%-0.24%
2021-11-042.882.902.852.891.05%0.35%-1.13%3,238,6009,328,000115%2.880.84%2.87-0.11%2.87-0.17%2.92-0.48%-0.27%
2021-11-032.842.882.842.860.00%0.14%-2.62%1,913,5005,465,00061%2.86-0.11%2.87-0.07%2.88-0.52%2.94-0.10%-0.28%
2021-11-022.922.922.812.86-1.38%0.03%-2.72%3,459,4009,890,000106%2.86-1.55%2.87-0.69%2.89-1.43%2.94-0.37%-0.33%
2021-11-012.882.932.862.900.35%-0.14%-1.73%1,678,5004,874,00053%2.901.36%2.89-0.48%2.93-0.68%2.95-0.14%-0.43%
2021-10-292.852.892.842.891.76%0.87%-2.20%1,883,6005,396,00057%2.87-1.28%2.91-1.69%2.95-0.34%2.96-0.10%-0.64%
2021-10-282.942.952.832.84-3.07%-2.14%-3.99%2,834,3008,225,00084%2.90-1.56%2.96-1.04%2.96-0.44%2.96-0.17%-0.67%
2021-10-272.972.992.932.93-1.68%-0.61%-1.11%1,977,4005,829,00058%2.95-1.73%2.990.10%2.980.24%2.96-0.17%-0.67%
2021-10-263.013.052.962.98-1.32%-0.67%0.40%3,593,20010,780,000101%3.000.27%2.980.34%2.970.24%2.97-0.14%-0.66%
2021-10-252.953.042.923.022.37%0.94%1.62%3,870,70011,580,000108%2.991.36%2.970.68%2.960.20%2.97-0.34%-0.61%
2021-10-222.972.992.922.95-1.01%-0.07%-1.07%3,176,9009,377,00084%2.95-0.71%2.95-0.10%2.960.10%2.98-0.70%-0.57%
2021-10-212.903.052.892.982.76%0.24%-0.77%5,643,30016,777,000141%2.971.71%2.960.31%2.950.20%3.00-0.53%-0.48%
2021-10-202.952.962.892.90-1.69%-0.79%-3.94%3,527,80010,312,00089%2.92-1.28%2.95-0.17%2.95-0.64%3.02-0.66%-0.41%
2021-10-192.982.992.952.95-0.67%-0.37%-2.93%2,798,3008,287,00061%2.96-0.07%2.950.00%2.97-0.60%3.04-1.33%-0.32%
2021-10-182.952.992.952.970.00%0.24%-3.57%2,691,6007,976,00048%2.960.99%2.95-0.54%2.98-0.70%3.08-2.25%-0.13%