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:
经纬辉开( 300120.SZ 深证)
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
2021-11-268.668.708.418.59-1.83%0.57%0.61%9,898,20084,545,000107%8.54-1.82%8.61-0.15%8.600.29%8.540.09%0.44%
2021-11-258.638.828.508.751.86%0.59%2.58%10,692,10093,008,000122%8.701.58%8.620.47%8.570.68%8.530.35%0.52%
2021-11-248.598.678.438.590.47%0.30%1.06%8,949,80076,648,000104%8.56-0.16%8.580.62%8.510.13%8.500.24%0.61%
2021-11-238.658.688.498.55-0.58%-0.33%0.83%9,184,40078,780,000109%8.58-0.12%8.530.58%8.500.28%8.480.32%0.65%
2021-11-228.408.828.318.602.38%0.14%1.74%12,709,700109,153,000151%8.592.97%8.480.57%8.480.15%8.450.69%0.71%
2021-11-198.358.458.248.400.36%0.72%0.06%6,935,10057,842,00086%8.34-0.94%8.43-0.39%8.47-0.20%8.400.25%0.66%
2021-11-188.618.748.038.37-3.01%-0.58%-0.05%8,776,40073,889,000112%8.42-1.09%8.46-0.63%8.48-0.05%8.370.38%0.64%
2021-11-178.398.658.348.632.98%1.39%3.45%8,216,40069,935,000113%8.510.67%8.520.22%8.490.38%8.340.63%0.59%
2021-11-168.598.658.338.38-3.12%-0.89%1.09%8,799,90074,404,000127%8.46-1.47%8.500.08%8.450.34%8.290.67%0.49%
2021-11-158.508.708.408.651.88%0.80%5.04%8,255,50070,843,000130%8.581.62%8.491.00%8.431.25%8.240.82%0.37%
2021-11-128.428.538.348.491.31%0.54%3.94%6,741,50056,923,000114%8.440.14%8.410.44%8.320.79%8.170.86%0.25%
2021-11-118.378.548.318.380.00%-0.62%3.48%8,036,40067,761,000141%8.431.10%8.371.43%8.261.03%8.101.19%0.09%
2021-11-108.358.498.258.380.36%0.48%4.71%7,147,60059,609,000131%8.340.07%8.251.03%8.171.04%8.000.73%-0.13%
2021-11-098.138.588.108.352.45%0.19%5.10%9,420,20078,511,000183%8.333.43%8.171.87%8.091.74%7.950.83%-0.27%
2021-11-087.968.257.838.152.39%1.14%3.43%7,503,30060,459,000156%8.060.37%8.020.92%7.950.65%7.880.23%-0.41%
2021-11-057.948.167.897.960.13%-0.85%1.25%5,572,00044,730,000119%8.031.22%7.941.08%7.901.00%7.860.09%-0.55%
2021-11-047.877.977.847.951.02%0.24%1.21%4,451,70035,307,00095%7.931.03%7.860.40%7.820.96%7.86-0.15%-0.70%
2021-11-037.667.977.667.872.34%0.25%0.04%4,499,90035,326,00097%7.850.74%7.830.73%7.750.00%7.87-0.39%-0.80%
2021-11-027.857.987.617.69-1.91%-1.31%-2.63%4,423,00034,463,00094%7.79-0.68%7.770.94%7.75-0.63%7.90-0.54%-0.85%
2021-11-017.757.917.757.840.64%-0.06%-1.27%3,106,10024,366,00067%7.851.83%7.70-0.19%7.80-0.43%7.94-0.31%-0.81%
2021-10-297.527.837.507.793.59%1.12%-2.21%4,881,60037,606,000103%7.701.22%7.71-1.33%7.83-0.69%7.97-0.76%-0.82%
2021-10-287.787.857.507.52-3.09%-1.20%-6.32%5,523,50042,037,000111%7.61-3.00%7.82-1.67%7.88-1.22%8.03-1.02%-0.83%
2021-10-277.958.077.717.76-2.39%-1.10%-4.32%4,571,90035,872,00097%7.85-2.51%7.95-0.51%7.98-0.77%8.11-0.63%-0.76%
2021-10-268.088.157.947.95-1.97%-1.22%-2.59%4,367,70035,153,00099%8.051.16%7.99-0.14%8.04-0.51%8.16-0.59%-0.70%
2021-10-257.918.147.778.112.66%1.94%-1.21%6,410,70051,006,000142%7.96-0.36%8.00-1.01%8.08-0.73%8.21-1.22%-0.64%
2021-10-228.058.127.877.90-2.11%-1.06%-4.93%4,893,00039,069,000111%7.99-1.58%8.08-1.40%8.14-0.70%8.31-1.34%-0.55%
2021-10-218.188.228.058.07-0.74%-0.53%-4.19%3,435,70027,874,00077%8.11-0.70%8.20-0.26%8.20-0.63%8.42-1.15%-0.41%
2021-10-208.248.318.108.13-1.57%-0.49%-4.59%4,483,20036,627,00091%8.17-1.79%8.22-0.15%8.25-0.61%8.52-0.97%-0.30%
2021-10-198.208.398.168.260.49%-0.71%-4.00%3,503,00029,142,00065%8.321.66%8.23-0.36%8.30-0.53%8.60-0.08%-0.22%
2021-10-188.138.278.018.220.00%0.45%-4.54%3,460,70028,320,00062%8.18-0.35%8.26-0.83%8.35-1.31%8.61-0.42%-0.29%