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:
安居宝( 300155.SZ 深证)
板块 :计算机硬件   
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
2021-09-176.806.826.606.70-1.18%0.13%-2.60%4,957,30033,170,00074%6.69-3.62%6.90-0.79%6.88-0.32%6.88-0.06%-0.06%
2021-09-166.997.086.776.78-3.42%-2.33%-1.50%6,231,50043,261,00095%6.94-0.98%6.960.65%6.910.06%6.880.45%-0.08%
2021-09-156.997.096.917.020.86%0.13%2.45%7,126,20049,961,000108%7.011.33%6.910.76%6.900.22%6.850.41%-0.19%
2021-09-146.917.016.826.961.61%0.59%1.99%8,198,50056,729,000120%6.922.05%6.860.13%6.890.28%6.820.13%-0.29%
2021-09-136.746.896.686.850.44%1.03%0.51%6,023,20040,840,00087%6.78-1.08%6.85-0.77%6.87-0.12%6.820.04%-0.41%
2021-09-106.906.956.746.82-1.73%-0.50%0.12%7,047,80048,309,00097%6.85-0.94%6.900.06%6.880.23%6.810.22%-0.55%
2021-09-096.966.976.886.94-0.72%0.30%2.10%5,669,00039,225,00070%6.92-0.26%6.900.42%6.860.84%6.80-0.37%-0.78%
2021-09-086.857.036.846.992.34%0.76%2.46%7,473,90051,847,00090%6.941.55%6.870.90%6.800.59%6.82-0.26%-0.79%
2021-09-076.846.896.796.83-0.15%-0.01%-0.15%5,833,70039,852,00070%6.830.13%6.811.01%6.76-0.12%6.84-0.68%-0.76%
2021-09-066.826.866.756.840.59%0.26%-0.68%5,901,20040,258,00067%6.820.66%6.740.18%6.770.12%6.89-0.45%-0.71%
2021-09-036.696.846.676.801.49%0.34%-1.71%6,457,40043,761,00070%6.782.00%6.73-0.40%6.760.07%6.92-0.29%-0.70%
2021-09-026.706.736.606.70-0.30%0.84%-3.43%7,244,60048,134,00076%6.64-1.77%6.76-0.52%6.76-1.14%6.94-0.64%-0.70%
2021-09-016.856.906.646.72-2.61%-0.65%-3.77%8,969,80060,668,00093%6.76-1.20%6.790.16%6.84-0.87%6.98-0.64%-0.66%
2021-08-316.736.936.696.901.92%0.79%-1.82%8,133,80055,685,00084%6.851.14%6.78-1.05%6.90-1.12%7.03-0.99%-0.63%
2021-08-306.676.906.666.770.89%0.01%-4.62%9,784,30066,233,00093%6.770.24%6.85-1.40%6.97-1.06%7.10-1.40%-0.53%
2021-08-276.987.056.606.71-4.28%-0.64%-6.79%16,042,300108,327,000146%6.75-5.42%6.95-3.49%7.05-1.56%7.20-2.04%-0.42%
2021-08-267.177.276.987.01-2.64%-1.82%-4.61%8,332,80059,495,00075%7.14-1.08%7.20-0.18%7.16-0.06%7.35-0.53%-0.25%
2021-08-257.277.287.167.20-1.23%-0.25%-2.54%5,804,80041,900,00047%7.22-0.29%7.210.84%7.16-0.07%7.390.10%-0.42%
2021-08-247.257.387.107.290.41%0.70%-1.23%10,245,90074,166,00077%7.240.85%7.150.44%7.17-0.76%7.38-0.26%-0.57%
2021-08-237.017.267.017.263.71%1.14%-1.89%8,081,00058,004,00059%7.182.15%7.12-0.27%7.22-1.49%7.40-0.27%-0.58%
2021-08-207.157.166.937.00-2.10%-0.38%-5.66%8,462,50059,463,00058%7.03-1.89%7.14-1.99%7.33-1.78%7.42-0.30%-0.51%
2021-08-197.257.307.047.15-2.46%-0.17%-3.92%9,221,90066,043,00061%7.16-0.85%7.29-2.16%7.47-0.56%7.44-0.31%-0.47%
2021-08-187.187.347.107.330.69%1.48%-1.81%9,388,80067,814,00059%7.22-2.50%7.45-1.65%7.510.17%7.47-0.25%-0.40%
2021-08-177.717.717.187.28-5.45%-1.73%-2.73%14,346,200106,277,00088%7.41-3.19%7.57-0.16%7.50-0.15%7.48-0.01%-0.33%
2021-08-167.687.787.567.700.26%0.63%2.87%12,973,90099,277,00077%7.650.21%7.581.38%7.510.37%7.49-0.31%-0.31%
2021-08-137.557.807.467.681.05%0.58%2.29%20,623,200157,486,000112%7.641.98%7.480.93%7.480.76%7.51-0.40%-0.21%
2021-08-127.267.657.247.604.40%1.50%0.82%20,579,700154,091,00098%7.493.00%7.410.26%7.420.04%7.54-2.22%-0.12%
2021-08-117.447.457.177.28-2.67%0.14%-5.56%15,856,100115,272,00063%7.27-2.66%7.39-0.73%7.42-0.70%7.71-1.41%0.36%
2021-08-107.477.577.417.48-0.66%0.15%-4.34%12,505,60093,409,00043%7.47-0.08%7.45-0.15%7.470.08%7.82-0.29%0.78%
2021-08-097.377.577.347.530.00%0.74%-3.98%12,365,80092,429,00037%7.480.89%7.46-0.17%7.47-0.88%7.840.36%1.16%