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:
SST佳通( 600182.SH 上证)
板块 :橡胶制造   
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
2021-12-0313.5113.6613.4813.560.15%-0.07%0.23%1,147,80015,575,000105%13.570.98%13.460.64%13.390.16%13.530.07%0.06%
2021-12-0213.3413.5613.3213.541.20%0.77%0.15%1,216,90016,352,000107%13.440.76%13.380.48%13.37-0.25%13.520.03%0.06%
2021-12-0113.3013.3913.2413.380.60%0.33%-1.01%773,70010,318,00069%13.340.05%13.31-0.32%13.41-0.85%13.52-0.06%0.04%
2021-11-3013.2913.4513.2313.300.38%-0.22%-1.66%995,10013,264,00089%13.330.34%13.35-0.70%13.52-0.49%13.52-0.13%0.05%
2021-11-2913.3513.3813.1813.25-1.63%-0.26%-2.15%1,409,70018,726,000131%13.28-1.73%13.45-1.79%13.59-0.61%13.54-0.25%0.07%
2021-11-2613.6213.6613.4513.47-1.10%-0.36%-0.77%747,40010,103,00073%13.52-1.10%13.69-0.23%13.670.17%13.58-0.04%0.13%
2021-11-2513.6913.7913.6013.62-0.73%-0.35%0.29%820,80011,219,00076%13.67-0.93%13.730.18%13.650.35%13.580.15%0.17%
2021-11-2413.6813.9513.6713.720.29%-0.55%1.18%1,455,20020,076,000136%13.800.87%13.700.85%13.600.54%13.560.37%0.19%
2021-11-2313.7013.7813.6113.68-0.15%0.02%1.26%1,158,60015,846,000117%13.680.52%13.590.66%13.530.28%13.510.23%0.18%
2021-11-2213.5313.7313.5313.700.29%0.69%1.64%1,155,00015,715,000123%13.610.82%13.500.37%13.490.16%13.480.22%0.16%
2021-11-1913.3013.7413.2613.662.71%1.22%1.56%1,476,00019,920,000161%13.500.94%13.450.15%13.47-0.22%13.450.03%0.14%
2021-11-1813.4613.4813.2813.30-1.12%-0.52%-1.09%1,002,10013,398,000119%13.37-0.60%13.43-0.48%13.50-0.07%13.45-0.10%0.13%
2021-11-1713.4113.5113.4113.45-0.15%0.00%-0.07%777,50010,457,00097%13.45-0.36%13.49-0.44%13.510.14%13.460.06%0.14%
2021-11-1613.4713.5613.4513.47-0.22%-0.21%0.13%539,1007,277,00069%13.50-0.17%13.550.22%13.490.14%13.450.05%0.13%
2021-11-1513.6213.6913.4513.50-0.66%-0.16%0.41%949,00012,831,000110%13.52-0.49%13.520.34%13.470.27%13.450.30%0.12%
2021-11-1213.4313.8413.3413.591.57%0.02%1.38%1,491,20020,261,000177%13.591.37%13.470.86%13.430.40%13.410.40%0.08%
2021-11-1113.3513.5613.2713.380.53%-0.17%0.22%849,60011,387,000106%13.400.79%13.360.19%13.38-0.14%13.350.38%0.03%
2021-11-1013.3713.4213.2513.31-0.45%0.09%0.08%607,3008,076,00073%13.30-0.46%13.33-0.43%13.40-0.05%13.300.26%-0.04%
2021-11-0913.3713.4513.3113.370.00%0.08%0.79%629,9008,415,00071%13.360.14%13.39-0.34%13.41-0.11%13.270.01%-0.11%
2021-11-0813.5113.5213.2513.37-0.52%0.22%0.80%861,70011,496,00098%13.34-1.19%13.44-0.09%13.420.33%13.26-0.02%-0.13%
2021-11-0513.4913.6613.4013.44-0.74%-0.45%1.31%597,9008,072,00070%13.50-0.03%13.450.17%13.380.35%13.27-0.07%-0.14%
2021-11-0413.3613.6013.3513.541.12%0.26%2.00%694,2009,375,00080%13.511.28%13.430.82%13.330.74%13.280.05%-0.15%
2021-11-0313.3613.5113.2813.390.15%0.42%0.91%585,8007,811,00067%13.33-0.70%13.320.20%13.230.40%13.27-0.06%-0.15%
2021-11-0213.1813.7813.1513.371.60%-0.43%0.70%1,403,60018,848,000166%13.432.39%13.291.33%13.180.40%13.28-0.04%-0.12%
2021-11-0113.0913.2313.0013.16-0.75%0.34%-0.92%808,40010,602,00098%13.12-0.91%13.120.21%13.13-0.30%13.28-0.12%-0.11%
2021-10-2913.1313.3813.0113.260.84%0.18%-0.29%945,20012,511,000120%13.241.68%13.09-0.04%13.17-0.40%13.30-0.06%-0.14%
2021-10-2812.9213.2912.7913.151.62%1.02%-1.17%1,130,90014,721,000144%13.02-0.18%13.09-0.88%13.22-0.73%13.31-0.32%-0.21%
2021-10-2713.2613.2912.8812.94-2.71%-0.77%-3.06%1,230,30016,043,000148%13.04-2.47%13.21-1.72%13.32-1.04%13.35-0.51%-0.27%
2021-10-2613.4013.4613.2813.30-0.89%-0.52%-0.87%547,8007,324,00071%13.37-0.16%13.44-0.22%13.46-0.28%13.42-0.15%-0.30%
2021-10-2513.5813.6013.2213.420.00%0.21%-0.13%649,5008,698,00083%13.39-0.98%13.47-0.27%13.490.13%13.44-0.15%-0.35%