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:
通光线缆( 300265.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
2021-11-2611.9012.2711.5911.67-2.02%-1.29%2.59%20,509,600242,487,000104%11.820.08%11.721.14%11.610.84%11.380.99%1.23%
2021-11-2511.3412.1611.3011.915.03%0.81%5.74%31,179,100368,356,000168%11.814.92%11.591.97%11.521.18%11.261.32%1.22%
2021-11-2411.2711.4011.1011.340.44%0.71%2.02%11,386,300128,210,00068%11.26-0.59%11.36-0.19%11.38-0.10%11.120.43%0.99%
2021-11-2311.3011.5311.1611.29-2.17%-0.33%2.00%13,311,200150,780,00083%11.33-1.08%11.38-0.30%11.390.76%11.070.58%0.77%
2021-11-2211.6311.7811.3011.541.50%0.78%4.86%17,605,400201,600,000116%11.450.85%11.420.24%11.311.21%11.010.90%0.39%
2021-11-1911.3411.6311.1111.370.26%0.13%4.24%17,324,400196,714,000124%11.36-0.69%11.391.16%11.171.19%10.911.07%0.18%
2021-11-1811.3011.8011.2011.34-0.79%-0.82%5.08%24,625,700281,581,000190%11.430.55%11.262.10%11.041.72%10.791.74%0.00%
2021-11-1710.7112.0710.6911.436.92%0.51%7.75%31,639,100359,809,000272%11.376.33%11.033.94%10.853.37%10.612.91%-0.25%
2021-11-1610.7410.8810.5810.69-2.11%-0.05%3.71%14,118,700151,003,000147%10.70-0.36%10.611.12%10.501.03%10.310.84%-0.61%
2021-11-1510.4511.2210.3710.925.81%1.73%6.83%21,446,500230,214,000239%10.734.67%10.493.17%10.392.81%10.221.55%-0.75%
2021-11-1210.0210.3710.0010.322.79%0.63%2.52%11,217,600115,036,000139%10.261.58%10.170.79%10.110.64%10.070.85%-0.97%
2021-11-1110.1310.2110.0110.04-1.08%-0.55%0.59%6,508,20065,706,00075%10.100.07%10.090.67%10.04-0.37%9.98-0.99%-1.22%
2021-11-1010.0910.239.9610.150.20%0.60%0.68%5,983,00060,363,00065%10.090.07%10.020.06%10.080.54%10.08-1.73%-1.13%
2021-11-099.9710.199.9210.131.50%0.48%-1.25%6,634,50066,887,00065%10.082.01%10.02-0.63%10.030.14%10.26-3.25%-0.92%
2021-11-089.9810.009.799.980.81%0.98%-5.88%5,719,10056,521,00046%9.88-1.67%10.080.35%10.01-0.21%10.60-1.14%-0.39%
2021-11-0510.3810.409.909.90-3.23%-1.50%-7.69%9,336,10093,841,00071%10.05-1.41%10.040.17%10.030.94%10.73-0.74%-0.19%
2021-11-049.8110.429.8110.234.07%0.34%-5.32%11,865,100120,960,00093%10.204.39%10.030.78%9.94-1.40%10.81-0.75%-0.12%
2021-11-039.889.999.609.83-0.81%0.66%-9.71%6,691,10065,345,00051%9.77-2.35%9.950.62%10.08-3.22%10.89-0.71%-0.07%
2021-11-0210.0310.229.779.91-1.49%-0.91%-9.62%8,729,40087,299,00064%10.00-0.33%9.89-2.67%10.42-4.89%10.97-0.60%-0.01%
2021-11-019.7710.259.6810.062.34%0.26%-8.80%9,276,20093,075,00069%10.032.94%10.16-4.11%10.95-1.72%11.03-0.62%0.04%
2021-10-299.9110.169.369.83-6.65%0.85%-11.44%16,598,700161,781,000126%9.75-10.44%10.59-8.48%11.14-3.02%11.10-1.71%0.05%
2021-10-2811.1511.3610.5110.53-6.57%-3.24%-6.76%11,033,600120,083,00099%10.88-4.79%11.58-0.96%11.49-0.37%11.29-0.03%0.00%
2021-10-2711.5111.8811.1211.27-4.57%-1.41%-0.23%12,989,000148,481,000125%11.43-4.85%11.690.20%11.530.64%11.300.32%-0.29%
2021-10-2611.6012.6811.5011.811.81%-1.69%4.88%21,708,100260,782,000237%12.015.34%11.663.80%11.462.81%11.262.09%-0.56%
2021-10-2511.0811.6011.0411.604.32%1.72%5.18%13,351,400152,256,000166%11.402.30%11.241.39%11.151.20%11.030.82%-0.84%
2021-10-2211.1011.2911.0111.120.36%-0.25%1.65%7,947,60088,603,000100%11.150.71%11.080.54%11.020.56%10.94-0.04%-1.00%
2021-10-2111.0011.2110.9911.08-1.60%0.09%1.25%9,192,600101,760,000113%11.070.16%11.020.69%10.960.48%10.94-0.23%-1.04%
2021-10-2010.7811.3810.6311.263.59%1.88%2.66%12,560,700138,818,000149%11.051.43%10.951.12%10.900.38%10.97-0.13%-1.06%
2021-10-1910.7511.0710.6610.871.68%-0.24%-1.02%5,970,50065,057,00071%10.901.67%10.830.10%10.860.04%10.98-0.12%-1.12%
2021-10-1810.6310.8110.5110.690.00%-0.25%-2.77%4,267,60045,737,00049%10.72-1.09%10.82-0.59%10.86-0.05%11.00-0.45%-1.24%