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:
三六五网( 300295.SZ 深证)
板块 :传播与文化产业   
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
2022-08-179.369.509.259.39-0.21%0.47%2.49%6,937,40064,836,000143%9.35-0.19%9.330.23%9.300.43%9.160.85%0.09%
2022-08-169.229.509.179.412.62%0.49%3.58%10,350,10096,921,000221%9.361.95%9.310.87%9.261.00%9.091.40%-0.04%
2022-08-159.319.319.139.17-1.29%-0.16%2.34%3,737,90034,332,00083%9.19-0.91%9.230.33%9.170.30%8.96-0.02%-0.22%
2022-08-129.349.349.179.290.76%0.23%3.66%4,877,40045,211,000110%9.270.59%9.200.88%9.141.01%8.960.05%-0.15%
2022-08-119.039.349.029.222.56%0.05%2.92%5,980,70055,110,000136%9.222.46%9.121.03%9.051.49%8.960.02%-0.05%
2022-08-109.009.058.938.99-0.66%-0.04%0.38%2,411,30021,687,00055%8.99-0.31%9.020.61%8.910.64%8.96-0.37%-0.02%
2022-08-099.099.148.959.05-0.44%0.31%0.68%3,313,70029,897,00070%9.02-0.19%8.971.14%8.860.67%8.99-0.49%0.04%
2022-08-088.899.128.809.092.13%0.56%0.63%3,757,40033,962,00070%9.042.17%8.871.13%8.80-0.26%9.03-0.08%0.15%
2022-08-058.708.938.708.901.14%0.60%-1.55%3,795,90033,582,00068%8.851.41%8.770.33%8.82-0.80%9.04-0.14%0.16%
2022-08-048.588.818.588.802.68%0.87%-2.79%4,023,40035,099,00072%8.72-0.24%8.74-1.12%8.89-1.02%9.05-0.32%0.15%
2022-08-038.738.888.578.57-0.92%-2.00%-5.64%5,836,70051,043,000103%8.750.06%8.84-1.68%8.98-1.19%9.08-0.40%0.19%
2022-08-029.209.208.528.65-6.39%-1.03%-5.13%8,204,50071,705,000149%8.74-5.33%8.99-2.96%9.09-1.73%9.12-0.47%0.22%
2022-08-019.209.309.129.240.22%0.09%0.86%3,396,40031,354,00066%9.23-0.38%9.260.07%9.250.22%9.160.67%0.23%
2022-07-299.269.329.219.22-0.43%-0.51%1.32%4,330,70040,132,00080%9.27-0.14%9.260.03%9.230.33%9.101.10%0.09%
2022-07-289.269.339.249.260.11%-0.22%2.88%4,475,20041,532,00076%9.280.55%9.250.43%9.200.29%9.000.26%-0.17%
2022-07-279.309.329.189.25-1.28%0.23%3.03%5,947,10054,886,000101%9.23-0.28%9.210.44%9.180.33%8.980.23%-0.31%
2022-07-269.049.389.009.373.42%1.24%4.61%9,350,20086,532,000163%9.261.59%9.170.92%9.150.99%8.960.63%-0.44%
2022-07-259.049.239.009.060.44%-0.55%1.79%4,673,60042,576,00087%9.110.89%9.090.15%9.061.12%8.900.07%-0.53%
2022-07-229.139.138.939.02-0.55%-0.11%1.41%3,311,20029,900,00061%9.03-0.90%9.080.33%8.961.42%8.90-0.28%-0.55%
2022-07-219.139.219.059.07-0.11%-0.46%1.68%4,546,70041,429,00080%9.110.46%9.051.60%8.830.23%8.920.07%-0.53%
2022-07-209.059.139.029.080.11%0.11%1.86%4,440,90040,277,00079%9.070.97%8.901.96%8.810.05%8.91-0.06%-0.55%
2022-07-198.859.088.809.072.95%0.97%1.69%6,778,20060,889,000115%8.982.98%8.730.37%8.810.26%8.92-0.38%-0.56%
2022-07-188.458.838.448.813.65%1.00%-1.60%7,186,00062,687,000117%8.721.82%8.70-0.84%8.78-0.63%8.95-0.75%-0.53%
2022-07-158.908.958.408.50-4.92%-0.78%-5.78%9,881,40084,651,000161%8.57-4.58%8.77-2.14%8.84-2.21%9.02-1.51%-0.45%
2022-07-149.009.058.908.94-1.32%-0.42%-2.39%4,114,60036,939,00071%8.98-0.48%8.97-0.25%9.04-0.16%9.16-1.07%-0.28%
2022-07-138.869.118.869.062.49%0.43%-2.14%4,863,20043,872,00073%9.021.33%8.99-0.81%9.05-0.09%9.26-1.07%-0.16%
2022-07-129.049.058.848.84-2.32%-0.71%-5.54%5,037,30044,846,00062%8.90-1.64%9.06-0.58%9.06-0.83%9.36-0.34%0.01%
2022-07-119.189.188.979.05-1.20%-0.01%-3.62%4,237,40038,354,00050%9.05-1.55%9.110.04%9.14-0.60%9.39-0.15%0.08%
2022-07-089.059.299.049.161.33%-0.36%-2.59%6,381,60058,667,00074%9.191.51%9.11-0.30%9.19-0.64%9.40-0.09%0.12%
2022-07-079.089.139.019.040.00%-0.18%-3.95%4,076,30036,916,00046%9.06-0.07%9.14-0.90%9.25-1.42%9.41-0.05%0.15%