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:
银河磁体( 300127.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-1723.3024.0023.0923.791.80%0.66%-0.02%5,461,200129,062,00088%23.631.04%23.49-0.31%23.550.19%23.80-0.86%-0.75%
2022-01-1423.0023.6622.9023.370.99%-0.09%-2.63%4,444,900103,966,00067%23.39-0.12%23.57-0.02%23.51-0.60%24.00-1.23%-0.69%
2022-01-1324.2324.2323.1023.14-3.10%-1.19%-4.77%4,395,600102,939,00059%23.42-1.78%23.57-0.01%23.65-0.55%24.30-0.40%-0.69%
2022-01-1223.9424.0223.6223.881.92%0.15%-2.12%5,095,900121,509,00068%23.841.88%23.57-0.32%23.780.25%24.40-0.29%-0.87%
2022-01-1123.3023.7423.1123.430.47%0.11%-4.24%4,397,700102,927,00057%23.41-0.08%23.65-0.83%23.72-0.96%24.47-0.31%-0.95%
2022-01-1023.5023.7023.0923.320.17%-0.44%-4.99%4,336,000101,567,00056%23.42-1.99%23.850.05%23.95-1.34%24.55-0.41%-0.95%
2022-01-0725.0325.2123.1823.28-4.12%-2.59%-5.54%8,118,100194,025,000101%23.90-0.61%23.83-0.94%24.27-1.67%24.65-0.82%-0.96%
2022-01-0623.5124.5823.5124.282.36%0.97%-2.29%6,936,300166,792,00084%24.051.91%24.06-1.60%24.69-0.49%24.85-0.94%-0.90%
2022-01-0524.0024.2923.1023.72-1.62%0.53%-5.43%8,390,000197,966,00095%23.60-3.62%24.45-2.79%24.81-0.99%25.08-1.61%-0.82%
2022-01-0425.0625.1624.0724.11-4.51%-1.51%-5.43%9,437,100231,017,000103%24.48-3.19%25.15-0.68%25.05-0.41%25.49-0.66%-0.65%
2021-12-3125.0425.7424.8825.250.84%-0.14%-1.61%8,260,100208,862,00087%25.29-1.25%25.320.47%25.160.38%25.66-0.25%-0.66%
2021-12-3025.9026.3025.0025.041.17%-2.21%-2.67%11,462,200293,495,000111%25.613.12%25.201.71%25.060.02%25.73-1.23%-0.77%
2021-12-2924.7025.2224.5324.75-0.28%-0.33%-4.97%6,028,400149,693,00053%24.830.13%24.78-0.11%25.06-1.32%26.05-2.14%-0.79%
2021-12-2824.6025.1724.5224.820.89%0.08%-6.74%5,880,400145,836,00044%24.800.46%24.81-1.49%25.39-1.89%26.62-1.14%-0.56%
2021-12-2724.5524.9524.3524.600.04%-0.35%-8.63%4,668,800115,259,00029%24.69-0.76%25.18-1.74%25.88-0.40%26.92-0.29%-0.54%
2021-12-2425.3525.6824.3024.59-3.30%-1.15%-8.93%8,742,600217,474,00052%24.88-3.24%25.63-2.60%25.99-0.44%27.00-0.49%-0.74%
2021-12-2326.3826.4425.3125.43-2.19%-1.08%-6.28%9,440,800242,705,00056%25.71-1.81%26.310.02%26.10-1.57%27.13-0.28%-0.75%
2021-12-2226.3626.7725.7626.00-1.66%-0.69%-4.45%10,466,200274,013,00062%26.18-2.45%26.310.54%26.52-2.45%27.21-0.13%-0.67%
2021-12-2126.0527.9225.9526.441.19%-1.49%-2.95%13,453,500361,072,00080%26.843.61%26.17-1.27%27.18-0.89%27.240.11%-0.61%
2021-12-2025.0127.1824.9926.133.94%0.87%-3.98%14,583,200377,785,00082%25.910.17%26.50-3.97%27.43-0.60%27.21-0.81%-0.56%
2021-12-1726.7027.0025.1025.14-7.44%-2.78%-8.37%17,368,300449,147,00095%25.86-6.62%27.60-2.13%27.59-0.94%27.44-1.27%-0.42%
2021-12-1627.8028.6827.0527.16-4.57%-1.93%-2.26%16,676,100461,820,00093%27.69-4.10%28.200.55%27.860.30%27.79-1.45%-0.22%
2021-12-1527.9729.5327.8928.46-0.59%-1.45%0.93%22,311,300644,298,000112%28.883.40%28.042.02%27.771.70%28.200.10%0.09%
2021-12-1427.2729.5026.4228.633.58%2.51%1.64%25,324,400707,294,000122%27.933.32%27.491.48%27.311.43%28.17-0.87%0.22%
2021-12-1326.3827.7626.1827.642.41%2.25%-2.73%15,646,700422,950,00069%27.03-0.55%27.090.27%26.92-1.12%28.42-2.33%0.51%
2021-12-1026.5927.7626.5026.99-0.04%-0.70%-7.23%13,433,500365,113,00052%27.180.47%27.010.79%27.23-1.75%29.09-0.62%1.17%
2021-12-0926.8227.4426.6227.000.52%-0.19%-7.77%12,628,600341,623,00042%27.051.00%26.80-1.80%27.71-2.86%29.280.55%1.69%
2021-12-0826.3727.1126.3726.861.44%0.29%-7.75%12,258,300328,319,00039%26.780.60%27.29-2.70%28.53-0.65%29.120.48%1.82%
2021-12-0727.9728.1926.0026.48-4.40%-0.54%-8.62%17,161,300456,893,00050%26.62-5.80%28.05-3.85%28.72-1.52%28.980.66%2.23%
2021-12-0627.7429.3027.5427.700.00%-1.99%-3.78%18,104,100511,679,00054%28.26-2.20%29.17-0.13%29.16-2.56%28.790.57%2.52%