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:
中际旭创( 300308.SZ 深证)
大小非近期解禁信息:
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
2021-11-2638.9939.7537.7738.20-2.45%-0.38%1.96%12,056,500462,311,00095%38.35-3.18%39.39-0.22%38.620.69%37.470.41%0.72%
2021-11-2540.8040.9739.0139.16-2.10%-1.12%4.95%13,895,400550,299,000122%39.60-0.64%39.482.62%38.361.73%37.311.04%0.75%
2021-11-2439.1040.8738.4140.002.85%0.36%8.32%20,998,600836,942,000201%39.862.16%38.472.72%37.712.78%36.932.11%0.70%
2021-11-2338.3339.8638.3038.892.59%-0.32%7.53%20,564,400802,330,000229%39.025.28%37.464.16%36.693.31%36.172.27%0.53%
2021-11-2233.7539.1633.5637.9112.16%2.29%7.20%28,417,6001,053,151,000368%37.0610.49%35.966.91%35.514.21%35.362.55%0.33%
2021-11-1933.1033.8733.0833.801.35%0.77%-1.99%5,317,700178,371,00090%33.54-0.07%33.64-0.77%34.08-0.72%34.49-0.51%0.11%
2021-11-1834.5134.5533.2933.35-2.34%-0.64%-3.78%7,661,800257,179,000129%33.57-0.69%33.90-1.51%34.32-1.18%34.66-0.69%0.21%
2021-11-1733.9934.2933.2334.151.13%1.04%-2.15%6,234,700210,732,000106%33.80-1.60%34.42-1.24%34.73-0.56%34.90-0.29%0.33%
2021-11-1634.8035.0533.7233.77-2.82%-1.69%-3.52%6,961,000239,100,000121%34.35-2.07%34.85-1.16%34.93-0.38%35.00-0.11%0.39%
2021-11-1535.6936.1734.6934.75-1.89%-0.92%-0.83%6,568,900230,398,000110%35.07-0.87%35.260.36%35.060.07%35.040.40%0.47%
2021-11-1235.4035.7535.2035.420.17%0.11%1.48%3,739,600132,310,00063%35.38-0.01%35.130.43%35.04-0.06%34.900.72%0.45%
2021-11-1134.7035.8734.5435.361.61%-0.07%2.05%5,784,200204,668,00094%35.382.00%34.980.48%35.06-0.06%34.650.58%0.33%
2021-11-1034.9035.0534.3234.80-0.26%0.31%1.02%5,480,400190,119,00088%34.69-0.37%34.81-0.72%35.08-0.01%34.450.36%0.23%
2021-11-0934.7835.1934.5034.89-0.09%0.21%1.64%4,673,600162,724,00075%34.82-0.39%35.07-0.58%35.080.15%34.330.26%0.16%
2021-11-0835.2535.6634.4734.92-0.03%-0.10%1.99%4,629,000161,808,00068%34.96-1.16%35.270.26%35.030.63%34.240.36%0.10%
2021-11-0535.2035.9934.8034.93-0.46%-1.23%2.39%5,722,300202,363,00083%35.36-0.11%35.180.64%34.811.32%34.110.50%-0.03%
2021-11-0434.7036.0034.5035.090.69%-0.88%3.38%7,143,400252,886,000107%35.402.00%34.961.39%34.361.20%33.940.55%-0.13%
2021-11-0334.8535.1534.3534.850.09%0.41%3.24%5,605,400194,555,00087%34.71-0.20%34.481.54%33.950.64%33.760.25%-0.22%
2021-11-0233.9035.2333.6134.822.96%0.13%3.41%9,920,400344,988,000161%34.782.69%33.961.95%33.730.67%33.670.65%-0.26%
2021-11-0133.2234.4533.1833.822.27%-0.14%1.09%6,921,000234,388,000123%33.873.15%33.310.56%33.510.26%33.460.22%-0.35%
2021-10-2932.6033.4532.1833.070.79%0.72%-0.93%6,707,300220,214,000118%32.83-1.05%33.12-1.43%33.42-0.21%33.38-0.48%-0.47%
2021-10-2833.2833.7132.8032.81-1.56%-1.12%-2.18%5,675,700188,318,000105%33.18-0.61%33.60-0.16%33.49-0.15%33.54-0.37%-0.43%
2021-10-2734.1834.1833.0233.33-2.86%-0.16%-1.00%6,008,300200,588,000118%33.39-1.67%33.650.15%33.54-0.17%33.67-0.37%-0.38%
2021-10-2633.4534.8832.8534.313.31%1.05%1.54%10,378,100352,354,000218%33.951.59%33.600.87%33.600.68%33.79-0.34%-0.34%
2021-10-2533.5833.8832.9733.211.19%-0.63%-2.05%6,602,100220,658,000152%33.421.16%33.31-0.17%33.370.17%33.91-0.87%-0.29%
2021-10-2233.2733.6232.7832.82-1.20%-0.66%-4.04%4,290,900141,767,00098%33.04-1.17%33.37-0.31%33.31-0.92%34.20-0.54%-0.18%
2021-10-2133.6833.6933.1733.22-0.92%-0.63%-3.40%3,667,300122,603,00084%33.43-0.95%33.470.30%33.62-0.72%34.39-0.40%-0.12%
2021-10-2033.7534.1233.3633.530.33%-0.66%-2.89%3,122,700105,398,00071%33.751.46%33.37-0.81%33.86-0.59%34.53-0.08%-0.06%
2021-10-1933.1833.5632.9233.421.18%0.46%-3.28%3,534,900117,593,00075%33.270.12%33.64-1.21%34.06-1.09%34.55-0.26%-0.06%
2021-10-1834.2434.2532.8033.030.00%-0.59%-4.66%5,614,200186,540,000117%33.23-3.65%34.06-2.07%34.44-1.67%34.65-1.03%-0.06%