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:
正海磁材( 300224.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
2022-01-1715.2815.6315.0515.631.23%1.00%-2.29%17,080,800264,347,00068%15.48-0.33%15.59-1.17%15.74-0.57%16.00-1.37%-0.71%
2022-01-1415.2815.7315.2115.44-0.13%-0.56%-4.80%20,717,300321,680,00074%15.53-1.27%15.78-0.69%15.83-1.00%16.22-1.76%-0.62%
2022-01-1316.2416.2415.4015.46-4.80%-1.70%-6.36%25,395,200399,387,00080%15.73-2.49%15.89-0.73%15.99-0.86%16.51-0.47%-0.60%
2022-01-1216.2016.2915.9716.241.82%0.69%-2.10%18,696,000301,531,00060%16.131.67%16.01-0.36%16.130.38%16.59-0.19%-0.75%
2022-01-1115.9316.0515.6515.950.19%0.55%-4.03%16,156,500256,292,00049%15.86-0.89%16.06-0.81%16.07-0.65%16.62-0.22%-0.76%
2022-01-1015.9416.2015.8815.92-0.69%-0.53%-4.41%16,122,800258,043,00048%16.01-1.39%16.190.46%16.17-1.65%16.66-0.21%-0.76%
2022-01-0716.5016.6315.9516.03-1.17%-1.24%-3.95%24,638,400399,906,00070%16.23-0.28%16.12-0.40%16.44-1.97%16.69-0.48%-0.80%
2022-01-0616.0016.4715.9616.220.06%-0.35%-3.29%25,302,700411,862,00071%16.282.31%16.19-2.06%16.77-0.27%16.77-0.61%-0.79%
2022-01-0515.9016.2515.6016.211.19%1.89%-3.94%31,946,100508,275,00083%15.91-2.55%16.53-3.11%16.82-0.68%16.87-1.07%-0.77%
2022-01-0416.8016.8516.0116.02-6.21%-1.88%-6.08%45,434,100741,819,000117%16.33-5.28%17.06-1.05%16.93-0.68%17.06-0.72%-0.69%
2021-12-3117.1717.5516.9617.080.18%-0.91%-0.58%40,186,200692,689,000105%17.24-1.58%17.240.98%17.050.69%17.18-0.46%-0.72%
2021-12-3017.6318.3817.0317.053.33%-2.64%-1.21%56,591,000991,051,000136%17.515.26%17.072.69%16.930.98%17.26-1.56%-0.82%
2021-12-2916.4316.9916.4116.50-0.66%-0.83%-5.89%26,115,000434,514,00055%16.640.04%16.62-0.14%16.77-1.03%17.53-1.96%-0.91%
2021-12-2816.6717.1516.3616.610.00%-0.13%-7.11%31,702,400527,274,00055%16.630.27%16.65-1.25%16.94-1.49%17.88-0.34%-0.84%
2021-12-2716.3116.7516.3116.610.97%0.13%-7.43%21,523,900357,034,00034%16.59-0.64%16.86-1.47%17.20-0.53%17.94-0.23%-1.02%
2021-12-2417.1017.2916.3216.45-4.03%-1.46%-8.53%35,135,600586,567,00051%16.69-3.08%17.11-2.08%17.29-1.09%17.98-0.61%-1.23%
2021-12-2317.5217.5817.0017.14-0.46%-0.49%-5.27%30,942,900532,994,00044%17.23-0.90%17.470.09%17.48-2.35%18.09-0.36%-1.34%
2021-12-2217.7417.9817.1017.22-2.38%-0.93%-5.18%39,835,800692,382,00055%17.38-1.98%17.46-0.54%17.90-2.06%18.16-0.38%-1.39%
2021-12-2117.2418.2017.1817.641.61%-0.52%-3.24%43,278,300767,395,00060%17.732.49%17.55-2.68%18.280.16%18.23-0.29%-1.28%
2021-12-2016.8217.9616.7417.362.24%0.34%-5.05%57,822,1001,000,437,00077%17.30-1.87%18.03-2.90%18.25-0.39%18.28-0.98%-1.07%
2021-12-1718.4518.5516.8616.98-10.49%-3.70%-8.03%78,230,1001,379,356,000103%17.63-6.94%18.57-0.30%18.32-0.77%18.46-1.46%-0.90%
2021-12-1619.0019.7318.6018.97-3.12%0.12%1.25%80,620,8001,527,483,000110%18.950.04%18.631.59%18.460.57%18.74-2.47%-0.68%
2021-12-1517.9619.6217.6619.587.88%3.38%1.93%116,714,1002,210,621,000144%18.946.24%18.341.71%18.361.04%19.21-1.32%-0.18%
2021-12-1418.0018.4217.3818.15-0.71%1.81%-6.76%78,208,8001,394,335,00092%17.83-0.39%18.03-1.07%18.17-0.86%19.47-2.16%0.23%
2021-12-1318.0618.3517.5118.281.16%2.14%-8.12%70,348,2001,259,043,00078%17.90-2.70%18.22-1.19%18.33-1.82%19.90-2.27%0.78%
2021-12-1018.2219.0618.0618.07-2.01%-1.76%-11.24%67,700,5001,245,293,00072%18.39-0.20%18.44-0.25%18.67-2.20%20.36-1.72%1.39%
2021-12-0918.5518.7818.1018.44-0.75%0.05%-10.98%54,306,2001,000,900,00054%18.43-0.50%18.49-1.90%19.09-4.63%20.72-0.90%2.12%
2021-12-0818.5018.7518.2818.581.09%0.31%-11.12%47,109,900872,628,00042%18.520.06%18.85-2.70%20.01-1.73%20.900.77%3.07%
2021-12-0719.6919.6917.9618.38-3.31%-0.71%-11.40%58,939,6001,091,083,00049%18.51-4.42%19.37-5.66%20.36-2.20%20.741.77%3.72%
2021-12-0619.6219.8218.9619.010.00%-1.85%-6.74%67,000,0001,297,630,00056%19.37-2.71%20.53-1.72%20.82-2.14%20.380.76%4.36%