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:
泰胜风能( 300129.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
2022-06-308.779.248.769.053.43%0.32%4.31%31,698,400285,945,00081%9.021.18%8.99-0.04%8.980.75%8.681.25%1.58%
2022-06-299.109.108.758.75-3.42%-1.86%2.11%31,808,800283,619,00083%8.92-1.35%8.990.01%8.920.41%8.570.81%1.46%
2022-06-289.139.158.939.06-1.09%0.24%6.59%26,154,600236,396,00073%9.040.22%8.991.16%8.881.01%8.500.90%1.37%
2022-06-278.889.288.649.162.92%1.57%8.74%48,867,100440,668,000144%9.021.01%8.891.27%8.791.80%8.421.56%1.29%
2022-06-248.709.108.698.902.18%-0.31%7.29%38,058,400339,791,000125%8.933.65%8.781.46%8.642.40%8.301.43%1.16%
2022-06-238.608.798.408.710.11%1.11%6.51%28,070,900241,797,00098%8.61-1.55%8.650.95%8.441.63%8.180.93%1.02%
2022-06-228.658.948.588.70-0.46%-0.57%7.37%38,908,500340,431,000149%8.751.78%8.572.93%8.301.83%8.101.84%0.94%
2022-06-218.528.838.388.742.10%1.66%9.84%48,922,300420,571,000205%8.601.67%8.333.25%8.152.50%7.962.39%0.72%
2022-06-207.858.937.838.5610.03%1.23%10.15%71,311,100603,017,000338%8.469.10%8.076.40%7.955.66%7.773.95%0.52%
2022-06-177.327.887.327.785.28%0.37%4.07%38,878,700301,338,000226%7.753.97%7.582.88%7.531.98%7.480.70%0.19%
2022-06-167.227.577.217.392.64%-0.87%-0.46%25,674,500191,412,000161%7.462.42%7.370.49%7.380.78%7.420.14%0.22%
2022-06-157.327.397.207.20-1.64%-1.09%-2.89%11,524,90083,889,00074%7.280.32%7.33-0.35%7.32-0.10%7.41-0.12%0.26%
2022-06-147.327.377.127.32-1.35%0.88%-1.39%10,879,40078,939,00064%7.26-2.50%7.36-0.01%7.33-0.53%7.420.05%0.39%
2022-06-137.307.557.227.420.68%-0.30%0.01%13,114,10097,599,00079%7.441.13%7.360.64%7.37-0.55%7.420.31%0.43%
2022-06-107.117.467.107.372.50%0.15%-0.35%11,713,10086,194,00067%7.361.57%7.31-0.52%7.41-0.70%7.40-0.01%0.46%
2022-06-097.287.397.167.19-2.18%-0.76%-2.80%9,552,40069,207,00051%7.25-0.98%7.35-1.33%7.46-0.09%7.400.18%0.58%
2022-06-087.407.457.167.35-0.68%0.45%-0.46%15,421,800112,842,00078%7.32-1.40%7.45-1.09%7.47-0.12%7.38-0.38%0.69%
2022-06-077.627.647.327.40-2.76%-0.28%-0.16%21,379,800158,661,00096%7.42-2.12%7.530.07%7.480.28%7.410.37%1.02%
2022-06-067.507.707.447.610.13%0.37%3.05%19,671,300149,155,00088%7.58-0.17%7.530.82%7.460.99%7.390.67%1.12%
2022-06-027.397.727.387.602.01%0.07%3.60%21,014,400159,607,00094%7.602.89%7.471.50%7.380.64%7.340.96%1.19%
2022-06-017.357.497.297.450.13%0.92%2.53%17,657,500130,352,00073%7.38-0.39%7.360.66%7.340.45%7.270.57%1.32%
2022-05-317.387.487.287.443.33%0.39%2.98%23,382,000173,281,00099%7.412.95%7.310.22%7.30-0.68%7.231.16%1.40%
2022-05-307.217.277.157.20-0.14%0.01%0.81%11,587,00083,417,00047%7.20-0.73%7.290.10%7.350.27%7.140.44%1.47%
2022-05-277.337.427.087.21-2.30%-0.58%1.39%21,664,200157,119,00091%7.25-1.76%7.28-1.58%7.330.44%7.110.61%1.54%
2022-05-267.297.537.207.381.23%-0.03%4.41%20,726,500153,002,00094%7.382.17%7.400.79%7.301.12%7.071.20%1.56%
2022-05-257.257.397.107.290.28%0.90%4.38%23,302,000168,367,000106%7.23-3.76%7.340.53%7.220.73%6.981.29%1.47%
2022-05-247.367.757.247.27-1.62%-3.16%5.44%42,293,000317,477,000196%7.514.48%7.303.24%7.173.33%6.902.91%1.52%
2022-05-237.087.416.997.393.94%2.85%10.30%26,395,400189,641,000131%7.191.68%7.081.61%6.941.57%6.701.38%1.30%
2022-05-207.177.186.987.110.00%0.62%7.58%22,716,000160,509,000124%7.071.00%6.962.20%6.831.53%6.611.41%1.12%
2022-05-196.607.256.557.110.00%1.63%9.10%34,147,300238,894,000203%7.004.11%6.813.04%6.732.99%6.522.23%0.91%