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:
全通教育( 300359.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
2022-08-175.055.145.055.121.19%0.00%0.00%7,843,30040,037,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-165.075.105.025.06-0.20%0.22%1.98%5,346,10026,995,00097%5.050.06%5.050.30%5.020.32%4.960.67%-0.27%
2022-08-155.045.104.995.070.40%0.48%2.86%5,647,00028,493,00092%5.05-0.20%5.040.74%5.000.30%4.93-0.08%-0.42%
2022-08-125.035.095.005.050.40%-0.12%2.37%5,348,50027,040,00087%5.061.00%5.000.64%4.990.52%4.93-0.28%-0.40%
2022-08-114.945.044.945.032.24%0.48%1.68%5,936,70029,722,00093%5.011.73%4.970.34%4.960.71%4.95-0.60%-0.34%
2022-08-104.964.974.894.92-0.81%-0.02%-1.15%4,639,20022,831,00067%4.92-0.71%4.95-0.14%4.930.35%4.98-0.42%-0.26%
2022-08-095.015.014.924.96-1.00%0.08%-0.76%4,077,90020,211,00058%4.96-0.36%4.960.75%4.910.64%5.00-0.30%-0.21%
2022-08-084.975.024.925.011.01%0.72%-0.06%4,139,30020,589,00056%4.970.67%4.920.63%4.88-0.41%5.01-0.16%-0.20%
2022-08-054.924.984.904.960.81%0.38%-1.21%5,432,90026,844,00072%4.941.46%4.890.76%4.90-0.81%5.02-0.34%-0.21%
2022-08-044.794.944.794.923.36%1.03%-2.34%7,013,50034,159,00089%4.870.06%4.85-0.94%4.94-1.40%5.04-0.53%-0.27%
2022-08-034.804.944.754.76-0.42%-2.20%-6.02%8,495,00041,349,000105%4.870.79%4.90-1.71%5.01-1.09%5.07-0.61%-0.32%
2022-08-025.095.104.704.78-6.64%-1.01%-6.20%12,088,90058,372,000149%4.83-5.31%4.98-3.52%5.06-1.79%5.10-0.91%-0.32%
2022-08-015.105.145.085.120.39%0.39%-0.45%5,312,50027,095,00072%5.10-0.99%5.16-0.25%5.160.00%5.140.12%-0.26%
2022-07-295.245.265.105.10-2.30%-0.99%-0.72%7,211,90037,145,00095%5.15-1.15%5.180.16%5.160.10%5.140.35%-0.32%
2022-07-285.165.255.165.220.97%0.17%1.97%9,173,80047,802,000120%5.211.01%5.170.78%5.150.29%5.120.24%-0.40%
2022-07-275.145.185.125.170.19%0.21%1.23%6,634,60034,229,00087%5.160.66%5.130.20%5.140.04%5.110.02%-0.49%
2022-07-265.085.205.045.162.18%0.68%1.06%7,082,70036,299,00090%5.130.61%5.12-0.21%5.130.04%5.11-0.14%-0.54%
2022-07-255.145.155.045.05-1.37%-0.86%-1.23%4,884,40024,880,00059%5.09-0.70%5.13-0.25%5.130.20%5.11-0.33%-0.56%
2022-07-225.135.205.065.12-0.39%-0.19%-0.19%7,723,40039,621,00082%5.13-0.41%5.140.10%5.120.55%5.13-0.87%-0.58%
2022-07-215.145.225.115.140.00%-0.21%-0.68%8,508,20043,827,00082%5.150.10%5.140.61%5.090.18%5.18-1.09%-0.52%
2022-07-205.135.205.115.14-0.19%-0.12%-1.76%7,781,40040,046,00063%5.150.57%5.110.97%5.080.00%5.23-0.53%-0.46%
2022-07-195.085.155.085.151.38%0.64%-2.09%7,920,30040,528,00059%5.121.05%5.060.02%5.08-0.29%5.26-0.40%-0.51%
2022-07-184.955.114.945.082.83%0.32%-3.81%8,613,00043,612,00060%5.061.20%5.06-0.45%5.10-0.74%5.28-0.40%-0.64%
2022-07-155.085.104.934.94-2.95%-1.28%-6.83%9,476,70047,420,00063%5.00-2.06%5.08-1.21%5.14-1.84%5.30-0.45%-0.84%
2022-07-145.155.185.045.09-1.17%-0.37%-4.43%8,401,80042,923,00053%5.11-0.62%5.14-0.71%5.23-1.47%5.33-0.73%-0.93%
2022-07-135.095.195.085.151.58%0.18%-4.01%8,012,30041,189,00045%5.14-0.52%5.18-1.78%5.31-0.66%5.37-0.46%-0.92%
2022-07-125.165.295.075.07-2.31%-1.90%-5.94%11,152,40057,638,00058%5.17-0.71%5.27-1.62%5.35-0.48%5.39-0.35%-0.82%
2022-07-115.345.355.135.19-2.99%-0.29%-4.05%16,491,10085,842,00082%5.21-3.84%5.36-1.09%5.37-0.57%5.41-0.55%-0.74%
2022-07-085.415.505.345.35-2.73%-1.16%-1.64%16,418,20088,869,00079%5.41-0.20%5.420.20%5.400.26%5.44-0.24%-0.62%
2022-07-075.415.625.265.500.00%1.40%0.88%26,896,200145,872,000124%5.420.15%5.410.39%5.39-0.46%5.45-0.46%-0.58%