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:
晶盛机电( 300316.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
2021-11-2667.0069.2666.6068.212.08%0.03%-5.91%10,569,300720,702,00058%68.191.08%68.41-2.38%70.93-0.52%72.50-1.30%-0.75%
2021-11-2567.6268.8366.5966.82-1.65%-0.95%-9.03%13,452,000907,488,00072%67.46-2.43%70.08-2.92%71.30-0.86%73.45-1.20%-0.54%
2021-11-2469.7071.2467.6067.94-4.63%-1.74%-8.61%20,724,8001,432,953,000114%69.14-5.17%72.19-1.08%71.92-1.27%74.34-1.35%-0.37%
2021-11-2375.8175.8171.0771.24-6.85%-2.29%-5.46%19,303,3001,407,454,000117%72.91-2.27%72.970.50%72.84-0.40%75.36-0.84%-0.19%
2021-11-2272.1176.9371.5076.486.16%2.51%0.64%20,298,2001,514,347,000129%74.614.79%72.610.79%73.14-1.25%76.00-0.53%-0.04%
2021-11-1971.5472.8969.7972.040.67%1.18%-5.71%18,018,8001,282,895,000115%71.20-0.73%72.04-1.64%74.06-2.48%76.40-1.15%0.05%
2021-11-1873.8973.8970.3071.56-3.30%-0.23%-7.42%17,016,3001,220,462,000110%71.72-2.89%73.25-3.49%75.94-2.02%77.30-0.83%0.23%
2021-11-1774.0775.1572.8574.00-0.20%0.19%-5.06%11,398,500841,873,00079%73.86-0.69%75.89-2.46%77.51-1.06%77.94-0.32%0.33%
2021-11-1674.6075.8673.6174.15-2.18%-0.29%-5.17%16,882,4001,255,534,000117%74.37-4.88%77.81-2.28%78.34-1.37%78.19-0.38%0.37%
2021-11-1583.5983.8675.5675.80-8.38%-3.05%-3.43%21,391,1001,672,409,000153%78.18-4.33%79.62-0.95%79.43-0.35%78.490.36%0.43%
2021-11-1281.1083.2379.9582.732.00%1.23%5.78%12,818,5001,047,549,000101%81.722.17%80.391.31%79.710.92%78.210.84%0.40%
2021-11-1179.2981.3978.1081.111.79%1.41%4.58%10,606,100848,336,00081%79.990.98%79.350.54%78.980.69%77.560.53%0.37%
2021-11-1077.0080.5076.8879.682.64%0.59%3.28%10,896,900863,154,00080%79.210.30%78.920.32%78.440.54%77.150.46%0.46%
2021-11-0982.0282.5877.0077.63-2.35%-1.71%1.08%13,969,5001,103,276,000102%78.980.49%78.670.82%78.020.62%76.800.62%0.53%
2021-11-0878.2379.8876.8079.500.62%1.16%4.16%11,897,500935,049,00088%78.590.15%78.030.68%77.540.78%76.320.41%0.59%
2021-11-0576.3680.6075.5579.013.47%0.69%3.95%16,362,1001,283,948,000121%78.472.29%77.500.84%76.950.89%76.010.59%0.67%
2021-11-0476.8678.2075.7276.36-0.33%-0.46%1.05%10,465,500802,821,00080%76.71-0.20%76.860.54%76.270.30%75.570.21%0.73%
2021-11-0375.5078.2875.5076.61-0.18%-0.33%1.59%11,751,200903,227,00087%76.86-0.11%76.450.55%76.040.40%75.410.08%0.83%
2021-11-0274.0279.6274.0276.751.45%-0.25%1.86%18,357,3001,412,525,000138%76.951.93%76.030.76%75.740.82%75.350.21%0.97%
2021-11-0176.4177.5073.3675.65-0.99%0.21%0.61%14,737,4001,112,562,000114%75.490.08%75.450.20%75.130.15%75.190.08%1.07%
2021-10-2975.3078.4873.0076.411.87%1.30%1.70%15,120,4001,140,526,000110%75.43-0.01%75.300.57%75.010.32%75.130.52%1.24%
2021-10-2874.9976.5874.2075.010.08%-0.56%0.36%14,622,9001,103,078,000106%75.440.59%74.880.26%74.770.17%74.741.43%1.27%
2021-10-2775.9075.9873.6674.950.98%-0.05%1.71%12,207,400915,436,00082%74.991.11%74.680.36%74.64-0.29%73.691.16%1.21%
2021-10-2674.4775.6872.0174.22-0.99%0.08%1.89%13,347,800989,932,00092%74.16-1.05%74.42-0.38%74.86-0.54%72.851.19%1.02%
2021-10-2573.9075.9573.1274.961.99%0.02%4.12%12,163,000911,587,00088%74.951.14%74.70-0.53%75.270.03%71.991.23%0.82%
2021-10-2275.1675.6873.2973.50-2.00%-0.81%3.35%9,535,500706,595,00070%74.10-1.05%75.10-0.75%75.240.70%71.121.17%0.58%
2021-10-2176.0076.2873.6675.00-0.90%0.15%6.69%14,278,9001,069,338,000106%74.89-1.73%75.670.09%74.722.32%70.291.26%0.35%
2021-10-2076.3677.9875.2875.68-0.85%-0.70%9.02%11,231,800855,977,00089%76.210.19%75.601.67%73.032.23%69.421.49%0.13%
2021-10-1976.6776.8874.6776.330.32%0.35%11.60%12,335,800938,332,00097%76.071.40%74.353.41%71.442.54%68.401.18%-0.15%
2021-10-1873.5576.4272.5176.090.00%1.43%12.56%21,958,3001,647,210,000176%75.023.79%71.904.43%69.673.82%67.601.81%-0.37%