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:
上海凯宝( 300039.SZ 深证)
所属成分指数: 中证500
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
2021-09-174.934.964.884.930.00%0.16%-5.61%6,914,60034,037,00038%4.92-1.36%4.97-0.68%5.01-0.89%5.22-0.25%0.23%
2021-09-165.005.054.924.93-1.40%-1.20%-5.84%11,862,90059,195,00065%4.990.24%5.00-0.54%5.05-2.17%5.24-0.27%0.32%
2021-09-154.995.034.935.000.20%0.44%-4.76%9,653,60048,056,00053%4.98-1.15%5.03-0.98%5.16-1.51%5.25-0.15%0.37%
2021-09-145.075.094.994.99-1.58%-0.91%-5.10%11,780,60059,329,00065%5.04-0.73%5.08-2.44%5.24-0.66%5.26-0.02%0.39%
2021-09-135.065.115.015.070.80%-0.06%-3.59%10,277,20052,135,00056%5.07-0.55%5.21-1.61%5.28-0.70%5.26-0.02%0.31%
2021-09-105.225.245.015.03-3.82%-1.39%-4.37%28,314,900144,431,000159%5.10-4.31%5.29-1.62%5.31-0.97%5.26-0.27%0.16%
2021-09-095.435.625.215.23-5.77%-1.89%-0.83%35,253,300187,952,000233%5.33-2.91%5.38-0.59%5.370.13%5.270.59%0.18%
2021-09-085.435.565.375.553.54%1.07%5.86%20,098,100110,352,000164%5.492.85%5.411.37%5.361.40%5.240.98%0.11%
2021-09-075.355.395.305.360.37%0.39%3.24%13,933,30074,395,000121%5.34-0.84%5.340.68%5.291.05%5.190.52%0.02%
2021-09-065.315.475.275.341.52%-0.82%3.39%22,120,700119,097,000205%5.382.77%5.302.20%5.231.85%5.171.18%-0.03%
2021-09-035.205.295.175.261.15%0.40%3.04%10,579,70055,425,000108%5.241.18%5.191.17%5.140.86%5.110.65%-0.14%
2021-09-025.175.235.105.201.17%0.42%2.52%9,269,90047,996,00092%5.180.58%5.130.77%5.090.34%5.070.28%-0.22%
2021-09-015.195.225.085.14-0.77%-0.16%1.62%10,937,30056,308,000106%5.151.32%5.090.87%5.070.08%5.060.02%-0.27%
2021-08-315.015.194.965.183.60%1.95%2.43%14,404,70073,186,000130%5.081.30%5.050.12%5.070.02%5.06-0.84%-0.26%
2021-08-305.045.064.985.00-0.40%-0.32%-1.96%7,335,40036,794,00058%5.020.08%5.04-0.77%5.07-0.06%5.10-1.56%-0.12%
2021-08-275.075.094.975.02-0.40%0.16%-3.11%8,978,60044,997,00055%5.01-1.34%5.08-0.45%5.070.38%5.18-0.06%0.21%
2021-08-265.165.175.045.04-2.33%-0.79%-2.78%10,210,90051,870,00062%5.08-1.09%5.100.26%5.050.20%5.18-0.02%0.27%
2021-08-255.115.175.035.161.38%0.47%-0.48%10,240,40052,591,00064%5.141.02%5.091.44%5.04-0.04%5.190.04%0.31%
2021-08-245.095.145.055.090.59%0.12%-1.79%8,056,60040,960,00050%5.080.83%5.020.22%5.05-1.43%5.180.04%0.36%
2021-08-234.955.084.945.062.22%0.36%-2.34%9,803,80049,432,00057%5.041.82%5.01-0.68%5.12-2.09%5.180.02%0.44%
2021-08-205.075.084.884.95-1.39%-0.04%-4.44%12,570,70062,253,00072%4.95-1.55%5.04-2.48%5.23-0.36%5.18-0.15%0.46%
2021-08-195.075.105.005.02-0.79%-0.20%-3.24%12,133,20061,033,00069%5.03-1.49%5.17-2.42%5.25-0.21%5.19-0.14%0.48%
2021-08-185.175.235.035.06-1.75%-0.90%-2.60%17,505,20089,388,00097%5.11-3.08%5.30-0.28%5.26-0.21%5.200.08%0.55%
2021-08-175.385.425.125.15-4.63%-2.24%-0.79%27,081,800142,666,000155%5.27-2.35%5.310.28%5.270.53%5.190.60%0.59%
2021-08-165.155.625.115.406.30%0.09%4.65%40,953,800220,927,000248%5.405.97%5.304.01%5.243.01%5.161.74%0.59%
2021-08-135.075.175.025.080.20%-0.22%0.16%10,563,30053,783,00072%5.090.08%5.09-0.24%5.090.08%5.070.46%0.44%
2021-08-125.095.155.055.07-0.39%-0.33%0.42%9,178,90046,696,00062%5.09-0.16%5.100.33%5.08-0.39%5.050.38%0.39%
2021-08-115.165.165.055.09-1.36%-0.10%1.19%9,571,60048,763,00066%5.10-0.45%5.090.14%5.100.14%5.030.54%0.33%
2021-08-105.025.234.975.162.79%0.82%3.14%16,197,20082,895,000115%5.121.81%5.08-0.41%5.100.32%5.000.87%0.20%
2021-08-095.025.104.995.020.00%-0.14%1.21%10,080,30050,673,00071%5.03-0.89%5.10-0.04%5.080.36%4.960.22%0.04%