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:
文化长城( 300089.SZ 深证)
板块 :金属制品   
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
2021-09-175.035.034.624.75-1.66%0.55%-4.33%8,138,90038,451,000109%4.72-3.83%4.82-1.25%4.86-1.46%4.97-0.64%0.00%
2021-09-164.685.054.684.831.05%-1.67%-3.34%8,319,00040,865,000111%4.911.93%4.88-0.29%4.93-0.94%5.00-0.58%0.20%
2021-09-154.854.914.764.78-2.85%-0.81%-4.89%7,503,00036,159,00098%4.82-2.03%4.89-1.83%4.98-1.70%5.03-1.30%0.34%
2021-09-145.055.054.854.92-1.40%0.02%-3.38%5,083,10025,002,00060%4.92-1.17%4.99-1.35%5.06-0.22%5.09-1.32%0.58%
2021-09-135.125.124.924.990.00%0.26%-3.29%5,171,40025,736,00050%4.98-1.15%5.05-1.15%5.070.14%5.160.37%0.85%
2021-09-105.115.264.954.99-1.96%-0.89%-2.94%7,688,50038,715,00059%5.04-1.87%5.110.02%5.070.28%5.14-1.68%0.91%
2021-09-095.275.275.075.09-3.78%-0.80%-2.66%6,718,40034,472,00040%5.13-0.62%5.111.05%5.05-0.22%5.231.24%1.48%
2021-09-085.015.324.965.295.80%2.46%2.42%9,277,50047,898,00047%5.163.41%5.061.40%5.06-0.96%5.171.87%1.62%
2021-09-074.975.104.915.000.60%0.14%-1.38%5,204,70025,986,00024%4.990.40%4.99-1.11%5.11-1.77%5.070.92%1.33%
2021-09-064.865.134.824.971.43%-0.06%-1.07%7,367,10036,638,00033%4.97-0.44%5.04-2.27%5.210.66%5.021.11%1.13%
2021-09-035.115.194.854.90-5.04%-1.90%-1.39%10,762,60053,758,00048%5.00-3.39%5.16-2.42%5.17-2.18%4.971.33%0.85%
2021-09-025.165.285.085.160.58%-0.19%5.22%8,211,30042,455,00036%5.17-1.95%5.291.77%5.291.83%4.900.91%0.52%
2021-09-015.375.405.135.13-3.93%-2.71%5.56%15,379,00081,092,00070%5.27-1.27%5.20-1.89%5.192.63%4.861.10%0.24%
2021-08-315.405.555.135.346.37%-0.02%11.09%23,664,900126,400,000112%5.345.70%5.302.85%5.062.29%4.811.33%-0.07%
2021-08-304.425.364.425.02-3.09%-0.65%5.82%31,600,100159,680,000152%5.05-7.25%5.153.06%4.952.28%4.740.96%-0.32%
2021-08-275.245.765.085.18-0.38%-4.92%10.24%44,302,000241,348,000263%5.4511.16%5.008.63%4.847.85%4.704.08%-0.52%
2021-08-264.395.204.385.2020.09%6.10%15.17%40,571,500198,847,000262%4.9014.24%4.608.95%4.485.81%4.522.59%-1.05%
2021-08-254.114.394.114.335.61%0.93%-1.61%22,698,40097,369,000166%4.293.95%4.22-0.05%4.24-0.02%4.40-0.97%-1.43%
2021-08-244.114.214.064.10-0.97%-0.65%-7.74%11,003,20045,415,00086%4.13-1.46%4.22-0.33%4.24-1.72%4.44-1.16%-1.48%
2021-08-234.224.284.124.14-3.27%-1.15%-7.92%15,046,30063,014,000124%4.19-2.51%4.24-1.00%4.31-2.11%4.50-1.68%-1.49%
2021-08-204.124.534.004.283.88%-0.37%-6.41%22,400,00096,237,000199%4.302.53%4.28-2.26%4.41-3.78%4.57-1.97%-1.49%
2021-08-194.344.394.114.12-4.63%-1.67%-11.68%11,569,80048,479,000120%4.19-3.48%4.38-4.43%4.58-2.05%4.67-1.89%-1.55%
2021-08-184.384.484.264.32-4.85%-0.48%-9.15%11,611,30050,399,000137%4.34-6.99%4.58-4.52%4.67-1.93%4.76-1.94%-1.46%
2021-08-174.934.974.544.54-7.91%-2.72%-6.37%9,277,60043,295,000129%4.67-4.48%4.80-0.21%4.77-0.71%4.85-1.16%-1.36%
2021-08-164.864.964.824.93-1.60%0.90%0.49%6,697,30032,723,000104%4.890.97%4.810.84%4.80-0.19%4.91-1.09%-1.33%
2021-08-134.605.134.545.018.68%3.53%1.01%16,696,10080,792,000250%4.844.54%4.770.74%4.81-0.33%4.96-1.20%-1.35%
2021-08-124.714.744.594.61-1.71%-0.41%-8.17%5,541,20025,652,00098%4.63-1.97%4.74-2.01%4.83-1.57%5.02-1.24%-1.42%
2021-08-114.844.864.644.69-3.10%-0.68%-7.73%7,794,60036,806,000145%4.72-2.82%4.83-2.15%4.90-2.25%5.08-1.45%-1.37%
2021-08-104.884.944.754.84-0.62%-0.39%-6.17%5,520,40026,824,000110%4.86-1.18%4.94-1.63%5.02-1.90%5.16-1.28%-1.33%
2021-08-095.145.154.824.870.00%-0.96%-6.79%8,463,10041,610,000166%4.92-4.60%5.02-3.55%5.11-3.09%5.23-1.69%-1.29%