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:
同花顺( 300033.SZ 深证)
板块 :计算机应用服务   
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
2022-09-3076.7978.2876.7777.480.92%-0.13%-1.57%1,852,000143,677,00094%77.58-0.39%77.86-0.20%77.83-0.27%78.72-1.11%-0.67%
2022-09-2978.3378.9576.7076.77-1.02%-1.43%-3.55%1,882,700146,632,00076%77.88-0.36%78.020.14%78.04-0.24%79.60-1.64%-0.64%
2022-09-2878.9078.9377.4577.56-1.82%-0.77%-4.16%1,592,700124,490,00057%78.160.18%77.91-0.20%78.23-0.14%80.92-0.65%-0.43%
2022-09-2777.1779.0077.1779.002.54%1.25%-3.01%2,013,000157,060,00070%78.020.66%78.06-0.35%78.34-0.68%81.45-0.94%-0.34%
2022-09-2677.1178.3077.0077.04-1.51%-0.60%-6.31%1,618,600125,454,00053%77.51-1.48%78.34-0.43%78.87-0.76%82.23-0.80%-0.20%
2022-09-2379.0079.5977.5078.22-0.77%-0.58%-5.63%1,584,400124,649,00049%78.67-0.18%78.67-0.72%79.47-1.24%82.89-0.36%-0.09%
2022-09-2278.1179.5977.8078.83-0.38%0.02%-5.24%1,665,500131,270,00050%78.820.31%79.24-0.70%80.47-2.08%83.19-0.34%-0.04%
2022-09-2179.8379.8377.8679.13-1.14%0.70%-5.21%2,616,200205,572,00078%78.58-2.03%79.80-1.68%82.19-1.12%83.48-0.45%-0.02%
2022-09-2081.3181.5179.6880.04-0.72%-0.20%-4.54%2,533,600203,206,00074%80.20-0.80%81.16-2.57%83.12-1.11%83.85-0.22%0.01%
2022-09-1980.8881.7080.0180.62-0.69%-0.28%-4.06%2,058,600166,431,00061%80.85-0.96%83.30-0.87%84.05-0.72%84.03-0.20%0.00%
2022-09-1685.3085.5180.8281.18-5.44%-0.55%-3.59%6,576,500536,840,000196%81.63-6.18%84.03-2.70%84.66-1.43%84.20-0.75%-0.01%
2022-09-1586.4088.7485.1585.850.03%-1.32%1.19%4,330,700376,780,000157%87.002.02%86.360.77%85.880.77%84.840.43%0.04%
2022-09-1484.5885.8984.5885.82-0.26%0.63%1.59%2,295,300195,745,00082%85.28-1.13%85.700.24%85.230.58%84.480.23%-0.07%
2022-09-1386.3086.8285.5086.040.46%-0.25%2.08%3,135,000270,420,000112%86.260.89%85.490.81%84.730.86%84.290.44%-0.14%
2022-09-0984.0686.1583.6085.652.10%0.18%2.06%3,881,200331,844,000143%85.501.47%84.801.29%84.010.67%83.920.31%-0.23%
2022-09-0884.0084.9083.7483.890.11%-0.45%0.27%1,971,300166,112,00076%84.270.31%83.730.59%83.45-0.11%83.660.14%-0.31%
2022-09-0784.4084.4683.6883.80-1.50%-0.24%0.31%2,053,500172,504,00075%84.010.87%83.230.14%83.54-0.30%83.54-0.10%-0.42%
2022-09-0682.5285.2081.6185.082.78%2.16%1.74%3,674,800306,053,000126%83.280.97%83.12-0.50%83.79-0.02%83.63-0.22%-0.42%
2022-09-0583.2083.7982.0482.78-0.91%0.36%-1.23%2,356,200194,347,00082%82.48-1.25%83.54-0.99%83.81-0.02%83.81-0.24%-0.41%
2022-09-0284.0384.5082.5283.54-0.43%0.02%-0.56%2,189,700182,893,00078%83.52-1.35%84.370.19%83.83-0.03%84.01-0.30%-0.39%
2022-09-0184.4485.4583.8883.90-1.44%-0.90%-0.43%2,231,700188,943,00079%84.660.01%84.210.62%83.850.37%84.26-0.34%-0.34%
2022-08-3183.8385.9983.3085.131.61%0.56%0.69%4,166,800352,756,000141%84.661.73%83.700.69%83.540.10%84.55-0.67%-0.28%
2022-08-3082.4884.5082.1083.781.63%0.67%-1.57%2,895,200240,942,00091%83.220.91%83.130.08%83.46-0.42%85.11-0.44%-0.15%
2022-08-2981.9783.3181.6082.44-0.91%-0.04%-3.57%2,146,700177,037,00066%82.47-1.42%83.06-0.83%83.81-0.45%85.49-0.43%-0.03%
2022-08-2683.7784.3783.0083.20-0.74%-0.54%-3.10%2,154,500180,231,00065%83.650.71%83.76-0.45%84.19-0.55%85.86-0.54%0.03%
2022-08-2582.9384.3381.6683.821.06%0.91%-2.91%3,437,700285,547,00096%83.06-1.65%84.13-0.77%84.65-1.07%86.33-0.91%0.12%
2022-08-2484.5086.8682.7182.94-2.45%-1.79%-4.80%3,727,900314,837,00089%84.45-0.67%84.78-0.81%85.56-1.14%87.12-0.13%0.28%
2022-08-2385.0686.3384.0085.02-0.09%0.00%-2.53%2,760,400234,691,00067%85.02-0.05%85.47-0.91%86.54-0.41%87.23-0.08%0.28%
2022-08-2285.2085.5584.5085.10-0.25%0.04%-2.52%1,912,700162,707,00047%85.07-1.29%86.25-1.01%86.90-0.31%87.30-0.02%0.28%
2022-08-1986.6987.2285.3185.310.00%-1.01%-2.30%2,811,200242,267,00069%86.18-0.92%87.13-0.25%87.17-0.47%87.310.20%0.28%