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:
特锐德( 300001.SZ 深证)
大小非近期解禁信息:
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
2023-01-1116.0016.1315.7415.76-1.68%-0.82%0.92%6,540,400103,927,000104%15.89-0.40%15.940.35%15.830.45%15.620.22%-0.17%
2023-01-1015.8316.0815.7816.031.01%0.48%2.87%6,959,400111,033,000112%15.95-0.13%15.890.76%15.760.74%15.580.30%-0.23%
2023-01-0915.8016.1815.7015.871.60%-0.65%2.14%9,445,700150,888,000147%15.971.73%15.771.25%15.641.01%15.540.73%-0.31%
2023-01-0615.5015.8215.5015.620.39%-0.53%1.27%6,772,100106,340,000111%15.701.02%15.580.78%15.480.60%15.420.39%-0.45%
2023-01-0515.4915.6615.3515.561.04%0.10%1.28%6,588,600102,420,000107%15.550.59%15.450.53%15.390.36%15.360.11%-0.54%
2023-01-0415.4915.6015.3015.40-0.65%-0.35%0.35%5,579,80086,231,00085%15.450.56%15.370.43%15.34-0.18%15.35-0.18%-0.62%
2023-01-0315.2515.5815.0915.501.91%0.86%0.82%6,879,100105,717,000104%15.370.62%15.310.18%15.37-0.33%15.37-0.66%-0.67%
2022-12-3015.2315.3815.1915.210.20%-0.41%-1.72%4,338,80066,268,00061%15.270.22%15.28-0.71%15.420.31%15.48-0.94%-0.62%
2022-12-2915.2215.3715.1515.18-0.72%-0.39%-2.83%4,384,30066,815,00057%15.24-0.46%15.39-0.60%15.370.17%15.62-1.36%-0.51%
2022-12-2815.4515.5615.1515.29-1.61%-0.13%-3.45%5,910,20090,483,00065%15.31-1.57%15.480.45%15.34-0.07%15.84-0.31%-0.34%
2022-12-2715.5915.7515.4315.54-1.15%-0.09%-2.18%6,624,000103,031,00073%15.550.12%15.410.82%15.35-0.18%15.89-0.35%-0.31%
2022-12-2615.0815.7515.0715.724.38%1.19%-1.39%9,236,500143,488,000101%15.543.28%15.290.43%15.38-0.93%15.94-0.56%-0.26%
2022-12-2315.0115.1714.9215.060.07%0.12%-6.05%5,728,00086,159,00061%15.04-0.67%15.22-1.20%15.52-1.82%16.03-0.68%-0.16%
2022-12-2215.2715.3514.9415.05-1.18%-0.62%-6.75%6,515,40098,669,00065%15.14-1.45%15.40-2.04%15.81-2.13%16.14-0.50%-0.07%
2022-12-2115.8015.9615.0715.23-4.03%-0.89%-6.10%10,217,600157,013,000100%15.37-2.49%15.72-2.64%16.16-0.87%16.22-0.70%-0.02%
2022-12-2015.7415.8815.5415.870.57%0.70%-2.85%5,741,20090,479,00057%15.76-1.81%16.15-1.72%16.30-0.36%16.34-0.62%0.07%
2022-12-1916.4016.4415.7415.78-3.78%-1.69%-3.99%10,425,900167,347,00094%16.05-2.56%16.43-0.20%16.36-0.46%16.44-0.19%0.19%
2022-12-1616.6016.8516.2816.40-1.62%-0.44%-0.41%10,107,400166,492,00091%16.47-1.05%16.470.27%16.430.07%16.470.15%0.17%
2022-12-1516.2416.8916.2316.674.51%0.14%1.38%16,645,100277,076,000153%16.653.95%16.421.07%16.420.72%16.440.35%0.13%
2022-12-1416.1816.3015.8715.95-1.42%-0.39%-2.65%6,864,900109,930,00066%16.01-1.62%16.25-0.81%16.30-0.46%16.390.00%0.11%
2022-12-1316.3516.4716.1516.18-1.88%-0.60%-1.25%6,786,100110,457,00067%16.28-0.83%16.380.04%16.38-0.79%16.390.17%0.10%
2022-12-1216.4516.6016.2616.490.06%0.47%0.81%8,426,600138,307,00084%16.41-0.02%16.37-0.09%16.510.06%16.360.37%0.09%
2022-12-0916.2616.5216.1816.481.54%0.39%1.12%11,747,300192,847,000118%16.420.81%16.39-1.03%16.500.21%16.300.23%0.05%
2022-12-0816.3016.4716.1316.23-0.55%-0.33%-0.18%9,102,800148,232,00097%16.28-1.00%16.56-0.07%16.470.11%16.260.06%0.03%
2022-12-0716.3516.6616.2816.32-0.97%-0.78%0.42%10,441,700171,749,000114%16.45-1.94%16.570.36%16.450.34%16.250.15%0.05%
2022-12-0616.7717.0716.4716.48-0.60%-1.75%1.57%17,103,000286,880,000191%16.772.23%16.511.54%16.391.43%16.230.65%0.04%
2022-12-0516.2916.6216.1616.582.22%1.05%2.85%13,666,300224,239,000162%16.411.51%16.261.06%16.161.22%16.12-0.40%-0.01%
2022-12-0215.9616.2915.9316.221.63%0.35%0.21%8,955,100144,754,00098%16.160.37%16.090.59%15.970.35%16.19-0.28%0.09%
2022-12-0116.1016.2415.9515.960.38%-0.89%-1.68%7,376,000118,781,00070%16.100.85%16.001.03%15.91-0.09%16.230.12%0.16%
2022-11-3015.9216.0715.8615.900.00%-0.43%-1.92%6,158,60098,339,00058%15.970.32%15.830.06%15.92-0.47%16.21-0.03%0.14%