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:
中来股份( 300393.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
2021-11-2618.5719.0818.2018.62-1.53%-0.07%-8.85%56,654,2001,055,662,00058%18.63-1.33%19.00-3.66%19.94-2.72%20.43-1.05%1.80%
2021-11-2519.2419.4418.4418.91-1.41%0.14%-8.40%53,084,2001,002,436,00048%18.88-2.31%19.72-3.50%20.50-0.17%20.640.81%2.64%
2021-11-2420.1320.2018.7619.18-3.57%-0.78%-6.34%79,260,8001,532,223,00066%19.33-6.37%20.43-3.10%20.54-0.72%20.480.83%3.32%
2021-11-2320.5021.5519.8619.89-5.10%-3.66%-2.06%80,665,9001,665,339,00073%20.65-2.07%21.091.31%20.68-0.16%20.311.16%3.47%
2021-11-2222.3522.6920.3520.96-6.05%-0.57%4.40%107,810,6002,272,792,000104%21.08-1.44%20.811.24%20.72-0.35%20.082.48%3.52%
2021-11-1920.4223.6619.8622.319.42%4.31%13.87%117,520,9002,513,690,000120%21.398.40%20.561.31%20.790.16%19.592.67%3.45%
2021-11-1819.7220.6018.7520.390.30%3.34%6.85%89,619,7001,768,266,00091%19.73-2.93%20.29-2.79%20.761.57%19.081.68%3.28%
2021-11-1720.7221.0519.8420.33-0.93%0.01%8.33%103,738,3002,108,683,000114%20.33-2.48%20.87-1.23%20.442.16%18.772.24%3.26%
2021-11-1621.8121.9120.2220.52-5.61%-1.55%11.79%84,302,2001,757,116,000101%20.84-2.69%21.133.67%20.002.45%18.362.76%3.19%
2021-11-1522.0022.0120.8021.74-1.63%1.49%21.70%108,214,8002,317,934,000138%21.421.55%20.384.70%19.525.44%17.864.43%3.10%
2021-11-1220.0022.9519.7522.1013.33%4.77%29.20%169,695,5003,579,620,000222%21.0910.42%19.478.34%18.528.75%17.117.34%2.94%
2021-11-1117.1519.5017.1119.5020.00%2.08%22.36%181,582,8003,468,834,000251%19.1016.37%17.9712.88%17.039.37%15.947.58%2.33%
2021-11-1016.8917.2315.6716.250.06%-1.01%9.70%68,557,1001,125,422,00095%16.421.81%15.923.59%15.571.65%14.812.36%1.67%
2021-11-0916.3816.5315.7516.240.87%0.71%12.22%53,573,900863,905,00074%16.134.67%15.371.39%15.320.99%14.471.67%1.47%
2021-11-0814.3816.2514.3016.1011.96%4.51%13.11%87,268,0001,344,366,000120%15.415.11%15.160.75%15.170.89%14.231.74%1.31%
2021-11-0515.0815.1914.3014.38-6.56%-1.88%2.78%61,312,100898,578,00086%14.66-4.21%15.05-1.10%15.031.99%13.990.97%1.16%
2021-11-0415.2315.7014.6715.392.74%0.59%11.06%66,799,5001,022,065,000103%15.300.94%15.211.06%14.743.39%13.861.55%1.08%
2021-11-0315.2815.9614.6914.98-2.09%-1.17%9.78%62,792,300951,781,000100%15.16-0.18%15.053.71%14.262.77%13.651.51%0.97%
2021-11-0215.0815.7014.8115.30-0.71%0.76%13.81%80,020,1001,215,069,000131%15.191.93%14.514.89%13.873.12%13.441.81%0.91%
2021-11-0114.1015.6014.0115.419.45%3.44%16.71%110,983,4001,653,476,000190%14.9010.63%13.845.82%13.454.41%13.202.87%0.84%
2021-10-2913.3614.3512.7014.084.76%4.56%9.69%91,945,0001,238,111,000163%13.472.90%13.082.73%12.881.85%12.841.22%0.53%
2021-10-2812.3014.0012.2213.448.39%2.70%5.99%110,987,5001,452,474,000217%13.094.10%12.732.69%12.651.50%12.680.99%0.16%
2021-10-2712.0912.9912.0912.404.20%-1.37%-1.25%72,689,500913,833,000158%12.574.48%12.400.90%12.46-0.57%12.560.34%-0.10%
2021-10-2612.2112.3011.8611.90-3.33%-1.11%-4.91%40,219,700483,948,00095%12.03-3.26%12.29-2.03%12.53-1.68%12.510.06%-0.31%
2021-10-2511.9012.7711.7712.312.07%-1.04%-1.58%43,223,700537,672,000108%12.440.40%12.54-1.35%12.75-0.10%12.510.26%-0.56%
2021-10-2212.6012.8312.0012.06-3.21%-2.66%-3.33%34,540,900427,970,00090%12.39-2.84%12.71-1.58%12.760.29%12.480.15%-0.93%
2021-10-2113.0013.0912.4612.46-5.32%-2.29%0.03%44,884,900572,359,000121%12.75-0.93%12.920.51%12.720.54%12.460.44%-1.48%
2021-10-2012.6513.1912.4513.163.30%2.24%6.12%57,328,200737,948,000165%12.87-1.75%12.851.62%12.661.31%12.400.96%-1.78%
2021-10-1913.2913.5012.6912.740.39%-2.76%3.72%52,138,400683,075,000164%13.104.90%12.642.46%12.492.71%12.281.09%-1.99%
2021-10-1811.9512.9811.9512.690.00%1.61%4.44%40,237,800502,517,000129%12.493.57%12.341.56%12.160.99%12.15-0.25%-2.13%