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:
汇金股份( 300368.SZ 深证)
板块 :计算机硬件   
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
2021-09-1710.9211.0410.7210.991.10%0.96%-6.09%8,689,90094,590,00059%10.89-1.35%11.04-2.32%11.30-1.52%11.70-1.90%0.04%
2021-09-1611.2011.2310.8710.87-2.25%-1.49%-8.89%10,270,200113,322,00057%11.03-1.00%11.30-1.51%11.47-1.18%11.93-0.97%0.43%
2021-09-1511.2911.3411.0411.12-1.94%-0.22%-7.69%12,039,400134,177,00051%11.15-3.92%11.47-1.83%11.61-1.51%12.050.47%0.92%
2021-09-1411.7011.9411.3211.34-2.91%-2.24%-5.43%14,963,900173,586,00065%11.60-0.61%11.68-0.74%11.79-0.99%11.990.38%0.78%
2021-09-1311.6011.8411.5011.680.17%0.08%-2.23%9,719,100113,431,00043%11.67-0.88%11.77-0.95%11.91-0.66%11.950.33%0.69%
2021-09-1011.8212.0011.6511.66-1.35%-0.97%-2.07%15,193,900178,895,00068%11.77-0.73%11.88-0.99%11.98-1.83%11.910.46%0.59%
2021-09-0912.0012.0511.7711.82-0.92%-0.35%-0.27%10,428,600123,697,00048%11.86-1.29%12.00-0.53%12.21-0.14%11.850.46%0.43%
2021-09-0811.9812.2311.8911.93-0.91%-0.72%1.12%14,517,100174,439,00068%12.02-0.49%12.07-1.80%12.221.23%11.800.36%0.35%
2021-09-0712.0212.3511.8712.041.01%-0.29%2.42%18,067,200218,168,00088%12.08-0.16%12.290.15%12.080.92%11.760.34%0.33%
2021-09-0612.1112.3811.8811.92-1.57%-1.44%1.74%21,772,900263,315,000111%12.09-3.25%12.271.64%11.970.87%11.720.50%0.33%
2021-09-0313.0313.2812.0212.11-3.89%-3.12%3.88%38,161,000477,030,000215%12.502.54%12.073.12%11.862.94%11.661.95%0.32%
2021-09-0210.9013.0010.8212.6015.60%3.35%10.19%61,940,700755,093,000417%12.1913.49%11.719.35%11.527.38%11.443.98%0.15%
2021-09-0110.5611.0510.3010.903.81%1.47%-0.88%17,855,900191,810,000162%10.742.43%10.710.55%10.73-0.70%11.00-0.94%-0.22%
2021-08-3110.5710.6810.3610.50-1.87%0.12%-5.41%10,413,900109,212,00090%10.49-3.48%10.65-1.42%10.81-1.67%11.10-0.53%-0.11%
2021-08-3010.8811.0810.6310.700.75%-1.52%-4.12%10,367,800112,647,00092%10.872.56%10.80-0.84%10.99-1.00%11.16-0.66%-0.08%
2021-08-2710.7610.7810.4010.62-1.30%0.25%-5.47%10,576,600112,049,00089%10.59-3.02%10.89-2.48%11.10-1.12%11.23-1.14%0.02%
2021-08-2611.1711.1710.7310.76-3.58%-1.50%-5.31%12,354,300134,954,00095%10.92-2.37%11.17-1.76%11.23-1.12%11.36-0.34%0.24%
2021-08-2511.4011.4011.0811.16-2.02%-0.26%-2.12%9,276,400103,791,00073%11.19-2.58%11.37-0.18%11.35-0.26%11.400.12%0.29%
2021-08-2411.5011.6411.3811.39-0.78%-0.83%0.02%9,005,500103,428,00071%11.490.45%11.390.21%11.380.63%11.390.30%0.29%
2021-08-2311.2111.5511.1111.483.14%0.40%1.11%9,900,000113,195,00077%11.432.20%11.370.19%11.31-0.30%11.350.46%0.15%
2021-08-2011.2111.3411.0811.13-1.24%-0.52%-1.52%6,419,80071,825,00049%11.19-1.93%11.340.37%11.35-0.87%11.300.20%-0.01%
2021-08-1911.3911.6511.2711.27-2.51%-1.21%-0.09%11,241,400128,241,00087%11.410.44%11.30-0.46%11.450.12%11.280.29%-0.17%
2021-08-1810.9511.7810.8111.565.47%1.78%2.78%18,889,900214,560,000147%11.362.29%11.35-1.16%11.430.34%11.250.19%-0.33%
2021-08-1711.3911.4210.9010.96-4.11%-1.30%-2.37%11,369,300126,245,00094%11.10-4.01%11.49-0.43%11.390.03%11.23-0.25%-0.51%
2021-08-1611.6511.8411.4211.43-2.89%-1.19%1.56%12,819,400148,300,000111%11.57-0.52%11.541.08%11.391.12%11.250.38%-0.61%
2021-08-1311.3511.8311.3011.774.25%1.22%4.98%23,611,200274,542,000212%11.632.74%11.412.30%11.262.07%11.211.01%-0.72%
2021-08-1211.2511.4611.1711.290.36%-0.25%1.71%11,880,700134,461,000119%11.321.95%11.161.61%11.040.67%11.100.21%-0.87%
2021-08-1111.0011.2810.8511.252.18%1.33%1.56%12,569,000139,537,000126%11.100.70%10.980.86%10.96-0.06%11.080.10%-0.94%
2021-08-1010.8911.1510.8311.010.73%-0.14%-0.51%9,493,900104,669,00091%11.032.17%10.890.05%10.97-0.77%11.07-1.06%-1.06%
2021-08-0910.7410.9610.5810.930.00%1.29%-2.28%10,537,800113,714,00094%10.79-0.48%10.88-1.26%11.05-0.77%11.19-1.11%-0.97%