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:
青岛中程( 300208.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
2021-11-2612.3012.5812.2312.31-2.76%-0.44%-0.69%19,168,200236,995,00087%12.36-2.75%12.50-0.79%12.57-0.29%12.400.32%0.83%
2021-11-2512.8013.0812.4612.661.85%-0.42%2.47%26,475,700336,601,000125%12.712.82%12.600.26%12.610.62%12.360.78%0.85%
2021-11-2412.4512.5812.1712.43-1.35%0.53%1.39%20,483,100253,272,00098%12.37-2.55%12.57-0.51%12.530.53%12.260.54%0.84%
2021-11-2312.6912.9312.4812.60-0.71%-0.70%3.33%23,102,400293,143,000117%12.690.38%12.630.87%12.461.02%12.190.96%0.76%
2021-11-2212.6112.8112.4512.69-0.47%0.39%5.07%20,395,300257,822,000106%12.640.42%12.531.38%12.340.95%12.081.15%0.60%
2021-11-1912.6912.8512.3012.751.84%1.29%6.77%30,060,500378,406,000159%12.591.56%12.361.90%12.221.50%11.941.53%0.41%
2021-11-1812.0512.7911.9212.524.07%1.01%6.45%32,818,700406,796,000188%12.403.92%12.132.26%12.041.60%11.761.48%0.11%
2021-11-1711.6512.1011.6512.033.44%0.86%3.80%19,486,500232,430,000122%11.931.76%11.860.27%11.850.71%11.590.82%-0.26%
2021-11-1611.7511.8811.5511.63-1.86%-0.78%1.17%12,492,400146,441,00081%11.72-1.31%11.83-0.23%11.770.33%11.500.38%-0.41%
2021-11-1511.9312.0411.7011.85-0.92%-0.23%3.47%14,064,200167,045,00091%11.880.18%11.850.88%11.731.07%11.450.32%-0.57%
2021-11-1211.7512.0911.6511.961.10%0.88%4.76%17,513,300207,644,000115%11.860.22%11.750.87%11.601.32%11.420.58%-0.64%
2021-11-1111.4912.1511.4611.831.63%0.00%4.22%19,595,600231,814,000134%11.832.62%11.651.84%11.451.17%11.350.66%-0.72%
2021-11-1011.4411.7611.3111.641.04%0.97%3.22%15,742,000181,467,000108%11.53-0.24%11.441.33%11.320.95%11.28-0.27%-0.82%
2021-11-0911.6611.7811.3811.520.61%-0.31%1.88%18,344,400211,995,000124%11.562.70%11.291.17%11.210.66%11.31-0.69%-0.78%
2021-11-0810.9111.4610.7611.456.02%1.76%0.57%19,167,600215,681,000126%11.252.36%11.161.15%11.14-0.24%11.39-0.67%-0.67%
2021-11-0511.1311.2510.7510.80-4.09%-1.76%-5.78%14,327,100157,497,00094%10.99-1.85%11.03-0.97%11.17-0.41%11.46-1.50%-0.60%
2021-11-0411.0111.3011.0111.262.55%0.54%-3.24%12,925,200144,759,00079%11.202.88%11.14-0.70%11.21-0.11%11.64-2.24%-0.43%
2021-11-0311.0811.1010.7010.98-0.45%0.85%-7.76%11,284,900122,864,00058%10.89-3.30%11.22-0.80%11.23-1.56%11.90-0.70%-0.07%
2021-11-0211.5011.7410.9011.03-4.42%-2.03%-7.99%17,181,200193,446,00087%11.26-1.86%11.310.02%11.40-1.96%11.99-1.20%0.04%
2021-11-0111.2811.6211.2011.542.03%0.59%-4.89%11,851,400135,959,00057%11.472.33%11.31-1.16%11.63-0.77%12.13-0.41%0.25%
2021-10-2911.1011.4211.0011.312.08%0.88%-7.17%11,511,800129,055,00049%11.21-0.37%11.44-2.75%11.72-1.81%12.18-0.22%0.30%
2021-10-2811.5711.6611.0211.08-4.81%-1.54%-9.25%16,524,500185,956,00071%11.25-4.44%11.76-1.96%11.94-3.17%12.21-0.34%0.18%
2021-10-2712.1412.1411.5411.64-4.51%-1.15%-4.99%16,948,800199,595,00076%11.78-3.66%12.00-1.50%12.33-0.41%12.250.12%0.05%
2021-10-2612.1312.5012.0012.191.67%-0.27%-0.38%17,695,800216,302,00084%12.222.04%12.18-2.40%12.38-0.49%12.240.42%-0.12%
2021-10-2511.8012.1511.7211.990.17%0.09%-1.60%14,610,300175,024,00068%11.98-2.34%12.48-0.07%12.44-0.05%12.190.05%-0.35%
2021-10-2212.2912.7411.9211.97-4.32%-2.41%-1.72%25,427,400311,892,000122%12.27-4.52%12.49-0.71%12.450.27%12.180.21%-0.59%
2021-10-2113.0813.3912.5012.513.30%-2.62%2.93%34,520,200443,484,000181%12.855.96%12.582.05%12.411.98%12.151.39%-0.79%
2021-10-2012.1512.2911.8812.11-3.27%-0.12%1.03%18,539,400224,781,000102%12.13-3.34%12.320.41%12.170.78%11.990.39%-1.17%
2021-10-1912.2012.8312.1912.520.81%-0.19%4.86%28,662,000359,529,000164%12.542.53%12.272.28%12.082.09%11.940.85%-1.51%
2021-10-1812.2012.5011.9412.420.00%1.51%4.91%28,930,600353,953,000177%12.244.16%12.003.06%11.831.24%11.840.15%-1.86%