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:
掌趣科技( 300315.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
2021-11-264.114.124.024.03-2.66%-0.57%-7.31%76,932,100311,782,00066%4.05-2.71%4.17-0.81%4.18-1.09%4.35-0.75%0.10%
2021-11-254.264.264.124.14-3.50%-0.62%-5.50%101,118,300421,237,00082%4.17-1.84%4.20-0.64%4.23-1.31%4.38-0.93%0.29%
2021-11-244.204.324.164.292.39%1.08%-2.99%113,637,400482,237,00085%4.241.48%4.23-0.54%4.29-1.40%4.42-0.32%0.59%
2021-11-234.214.234.134.19-1.18%0.19%-5.55%82,199,200343,716,00058%4.18-1.58%4.25-1.83%4.35-1.94%4.44-0.14%0.78%
2021-11-224.284.314.194.24-0.93%-0.21%-4.55%82,061,700348,640,00058%4.25-1.53%4.33-1.79%4.43-0.74%4.440.02%0.91%
2021-11-194.324.414.264.28-0.93%-0.81%-3.63%87,513,400377,582,00062%4.32-1.53%4.41-1.91%4.47-0.36%4.440.29%1.07%
2021-11-184.504.544.314.32-3.36%-1.41%-2.44%145,530,000637,760,000102%4.38-2.82%4.49-0.80%4.48-0.69%4.430.29%1.23%
2021-11-174.524.594.454.47-2.40%-0.86%1.25%118,468,700534,166,00091%4.51-1.64%4.530.49%4.510.45%4.420.55%1.27%
2021-11-164.414.714.414.582.69%-0.09%4.30%159,602,500731,669,000132%4.582.34%4.510.38%4.491.01%4.391.04%1.27%
2021-11-154.424.584.364.460.45%-0.42%2.62%119,239,300534,108,000106%4.480.67%4.490.52%4.450.66%4.350.91%1.22%
2021-11-124.504.564.374.44-2.84%-0.20%3.09%152,259,500677,461,000141%4.45-1.75%4.470.63%4.421.01%4.311.22%1.28%
2021-11-114.314.804.254.575.06%0.93%7.40%216,451,400979,984,000223%4.532.86%4.442.23%4.382.20%4.262.01%1.19%
2021-11-104.274.514.264.351.87%-1.18%4.29%151,921,800668,804,000193%4.402.30%4.341.76%4.281.61%4.171.61%0.95%
2021-11-094.224.384.214.270.00%-0.77%4.02%97,626,300420,092,000145%4.300.09%4.271.28%4.211.23%4.111.11%0.74%
2021-11-084.204.394.194.271.67%-0.67%5.17%117,513,700505,211,000197%4.302.04%4.211.94%4.161.84%4.061.63%0.61%
2021-11-054.064.334.044.202.94%-0.31%5.13%129,673,000546,319,000252%4.213.87%4.132.76%4.092.61%4.001.94%0.41%
2021-11-043.984.123.964.082.51%0.59%4.11%61,598,200249,836,000141%4.060.87%4.020.35%3.980.96%3.920.69%0.21%
2021-11-033.974.093.963.980.25%-1.02%2.26%49,002,800197,063,000123%4.020.85%4.011.47%3.951.00%3.890.54%0.14%
2021-11-024.014.033.943.97-1.73%-0.43%2.56%53,428,200213,003,000146%3.99-0.72%3.951.07%3.910.93%3.870.57%0.11%
2021-11-013.894.093.884.043.86%0.60%4.96%81,749,800328,320,000247%4.024.37%3.913.25%3.872.17%3.851.45%0.05%
2021-10-293.653.943.653.896.87%1.09%2.53%70,064,200269,639,000250%3.855.51%3.791.88%3.790.50%3.790.37%-0.14%
2021-10-283.673.713.613.64-1.09%-0.19%-3.70%16,945,20061,795,00069%3.65-1.65%3.72-1.28%3.77-0.45%3.78-0.40%-0.25%
2021-10-273.783.783.673.68-2.39%-0.76%-3.03%25,308,50093,844,000104%3.71-1.65%3.76-1.16%3.79-0.47%3.80-0.50%-0.26%
2021-10-263.833.833.743.77-1.57%0.00%-1.15%25,543,70096,298,000109%3.77-1.00%3.81-0.16%3.80-0.18%3.81-0.21%-0.22%
2021-10-253.843.863.773.83-0.52%0.58%0.21%28,369,600108,042,000124%3.81-0.65%3.810.03%3.810.21%3.82-0.37%-0.24%
2021-10-223.773.883.743.852.94%0.44%0.36%39,180,300150,183,000169%3.831.32%3.810.42%3.800.21%3.84-0.05%-0.27%
2021-10-213.783.843.733.74-1.58%-1.14%-2.55%19,261,40072,871,00086%3.78-0.47%3.800.24%3.80-0.34%3.840.00%-0.32%
2021-10-203.803.823.773.80-0.52%-0.03%-0.99%16,505,70062,730,00074%3.80-0.16%3.79-0.24%3.81-0.50%3.840.24%-0.42%
2021-10-193.763.853.743.821.60%0.34%-0.24%22,178,20084,436,00094%3.811.30%3.80-0.34%3.83-0.21%3.83-0.08%-0.59%
2021-10-183.773.793.723.760.00%0.05%-1.88%20,153,70075,736,00085%3.76-1.70%3.81-1.22%3.84-0.90%3.83-0.39%-0.60%