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:
探路者( 300005.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
2021-11-269.209.639.139.533.25%1.04%4.13%15,519,900146,390,000107%9.432.36%9.311.53%9.27-0.08%9.150.76%0.82%
2021-11-259.249.309.169.23-0.22%0.16%1.62%6,660,60061,379,00048%9.220.25%9.17-0.38%9.280.14%9.080.43%0.74%
2021-11-249.069.329.069.251.76%0.63%2.28%11,134,700102,346,00079%9.190.81%9.20-1.08%9.260.45%9.040.57%0.69%
2021-11-239.189.299.049.09-1.41%-0.31%1.08%10,949,70099,844,00077%9.12-1.83%9.300.01%9.220.34%8.990.82%0.66%
2021-11-229.399.439.219.22-2.33%-0.73%3.36%12,702,400117,986,00087%9.29-1.26%9.300.84%9.191.21%8.920.78%0.59%
2021-11-199.409.729.169.440.21%0.36%6.65%21,805,200205,101,000155%9.412.07%9.231.69%9.081.73%8.851.58%0.51%
2021-11-189.039.428.989.423.40%2.22%8.11%23,802,500219,350,000182%9.222.28%9.072.49%8.931.90%8.711.40%0.32%
2021-11-178.809.158.769.113.29%1.11%6.02%17,082,200153,915,000149%9.011.97%8.851.77%8.761.26%8.590.96%0.17%
2021-11-168.778.918.718.820.57%-0.18%3.63%9,769,10086,317,00092%8.841.35%8.700.95%8.650.90%8.510.40%0.05%
2021-11-158.578.868.578.772.33%0.60%3.46%18,787,000163,793,000178%8.722.70%8.620.83%8.571.01%8.480.50%-0.02%
2021-11-128.498.578.398.570.71%0.95%1.60%8,073,90068,539,00085%8.49-0.21%8.550.28%8.490.58%8.44-0.05%-0.08%
2021-11-118.598.618.468.51-1.28%0.04%0.84%8,006,30068,107,00086%8.51-1.13%8.520.44%8.440.26%8.44-0.07%-0.08%
2021-11-108.508.738.388.621.06%0.19%2.07%13,090,500112,637,000143%8.601.57%8.491.36%8.420.74%8.450.30%-0.09%
2021-11-098.348.708.268.532.16%0.70%1.31%18,407,300155,920,000203%8.471.40%8.371.00%8.360.37%8.420.07%-0.17%
2021-11-088.288.538.228.350.12%-0.05%-0.76%10,088,00084,278,000124%8.351.63%8.290.27%8.32-0.32%8.41-0.01%-0.22%
2021-11-058.398.398.058.34-0.24%1.46%-0.89%11,003,40090,447,000142%8.22-0.99%8.27-1.17%8.35-1.02%8.42-0.26%-0.31%
2021-11-048.348.458.248.360.12%0.70%-0.91%5,706,10047,372,00078%8.30-0.10%8.36-0.87%8.44-0.66%8.44-0.15%-0.39%
2021-11-038.448.448.228.35-1.30%0.48%-1.18%6,798,80056,496,00092%8.31-1.67%8.44-0.94%8.49-0.15%8.45-0.24%-0.34%
2021-11-028.628.628.268.46-1.05%0.11%-0.12%8,420,80071,163,000111%8.45-1.56%8.52-0.68%8.51-0.08%8.47-0.28%-0.29%
2021-11-018.628.728.508.55-0.81%-0.41%0.66%5,046,50043,323,00068%8.590.45%8.580.79%8.510.43%8.49-0.08%-0.15%
2021-10-298.588.718.388.621.29%0.85%1.40%7,001,30059,841,00094%8.55-0.56%8.510.22%8.480.47%8.50-0.07%-0.29%
2021-10-288.578.718.458.51-1.62%-0.99%0.04%7,457,80064,097,000102%8.602.02%8.490.83%8.440.32%8.51-0.12%-0.51%
2021-10-278.338.698.138.653.97%2.67%1.56%10,988,70092,580,000150%8.43-0.65%8.420.42%8.41-0.26%8.52-0.56%-0.78%
2021-10-268.488.758.298.32-0.72%-1.89%-2.86%7,726,50065,518,000113%8.481.96%8.380.14%8.43-0.50%8.57-0.42%-1.15%
2021-10-258.288.448.208.380.96%0.76%-2.57%5,213,00043,358,00072%8.32-0.12%8.37-0.83%8.47-0.62%8.60-0.91%-1.34%
2021-10-228.438.538.248.30-1.89%-0.32%-4.38%6,716,00055,923,00085%8.33-1.56%8.44-1.24%8.53-0.64%8.68-1.04%-1.51%
2021-10-218.648.668.358.46-0.47%0.01%-3.55%6,773,40057,299,00075%8.46-0.56%8.55-0.67%8.58-0.59%8.770.33%-1.54%
2021-10-208.678.698.358.50-1.62%-0.08%-2.77%10,285,40087,494,000107%8.51-2.14%8.61-0.74%8.63-1.05%8.740.26%-1.66%
2021-10-198.688.818.538.64-0.92%-0.61%-0.91%7,105,30061,767,00068%8.690.17%8.67-0.14%8.73-0.18%8.721.07%-1.79%
2021-10-188.558.758.558.720.00%0.48%1.08%5,595,60048,556,00041%8.680.52%8.68-0.80%8.74-0.93%8.63-1.43%-2.20%