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:
圆通速递( 600233.SH 上证)
板块 :服装   
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
2021-11-2615.8015.8715.4515.47-2.52%-0.74%-2.13%16,709,800260,418,00045%15.59-1.26%15.78-0.83%16.07-1.70%15.810.42%1.18%
2021-11-2515.8116.0015.4815.87-0.19%0.54%0.82%23,025,400363,442,00063%15.78-0.68%15.91-1.69%16.340.70%15.741.03%1.12%
2021-11-2415.9316.1515.6215.90-0.93%0.05%2.05%27,066,900430,138,00073%15.89-0.47%16.18-1.87%16.230.91%15.580.85%0.99%
2021-11-2316.7116.7915.5616.05-3.89%0.52%3.88%60,256,500962,117,000169%15.97-4.79%16.490.65%16.081.21%15.451.28%0.85%
2021-11-2217.0017.1116.3016.70-1.88%-0.42%9.47%35,529,500595,883,000121%16.77-0.15%16.392.62%15.891.87%15.261.80%0.65%
2021-11-1916.0017.2515.8017.028.41%1.33%13.57%71,449,9001,200,090,000264%16.807.87%15.976.23%15.604.97%14.994.24%0.39%
2021-11-1814.7215.9814.5615.706.80%0.83%9.20%52,962,600824,622,000226%15.577.05%15.033.55%14.863.54%14.382.13%-0.14%
2021-11-1714.1514.7314.1514.703.74%1.07%4.43%26,906,100391,314,000127%14.540.01%14.520.58%14.351.42%14.080.21%-0.42%
2021-11-1614.8615.1014.1014.17-1.87%-2.56%0.88%31,846,600463,157,000158%14.540.80%14.431.68%14.151.73%14.050.34%-0.41%
2021-11-1514.2914.5614.1214.440.84%0.08%3.15%18,864,100272,162,00094%14.431.35%14.192.16%13.911.05%14.00-0.52%-0.41%
2021-11-1214.2114.4513.8514.320.63%0.59%1.76%17,506,800249,223,00080%14.241.34%13.891.59%13.770.46%14.07-0.16%-0.26%
2021-11-1113.3914.5513.3014.237.23%1.30%0.96%35,291,400495,772,000158%14.056.38%13.682.14%13.700.22%14.10-0.25%-0.18%
2021-11-1013.4213.4813.0413.27-0.97%0.49%-6.09%16,590,300219,076,00071%13.21-0.86%13.39-1.75%13.67-1.70%14.13-0.62%-0.13%
2021-11-0913.6213.6613.0513.40-1.54%0.61%-5.75%14,877,700198,163,00064%13.32-2.28%13.63-1.96%13.91-1.29%14.22-0.66%0.01%
2021-11-0813.7914.0413.4513.61-1.16%-0.14%-4.90%16,951,800231,036,00069%13.63-1.50%13.90-1.73%14.09-1.71%14.31-0.78%0.16%
2021-11-0514.1014.2313.6513.77-3.23%-0.48%-4.53%21,939,900303,577,00086%13.84-2.80%14.15-1.06%14.34-0.82%14.42-1.08%0.29%
2021-11-0414.5814.6514.0914.23-2.20%-0.04%-2.41%17,998,700256,223,00064%14.24-1.56%14.30-1.38%14.450.05%14.58-0.73%0.54%
2021-11-0314.5014.6414.1514.551.75%0.61%-0.95%16,451,400237,921,00052%14.461.54%14.50-0.02%14.450.12%14.690.37%0.79%
2021-11-0214.2014.6913.7514.30-1.24%0.40%-2.29%29,991,500427,178,00091%14.24-3.46%14.50-0.14%14.43-0.44%14.640.34%0.68%
2021-11-0114.6515.4514.2514.48-0.82%-1.85%-0.73%32,019,600472,377,00097%14.751.88%14.521.12%14.49-0.10%14.590.95%0.65%
2021-10-2914.3714.7514.0714.601.25%0.82%1.05%19,131,200277,042,00058%14.481.30%14.36-0.19%14.51-1.15%14.450.68%0.43%
2021-10-2814.2814.6213.8214.420.00%0.87%0.47%29,790,500425,841,00090%14.30-0.28%14.39-1.46%14.68-1.25%14.350.27%0.22%
2021-10-2714.3114.6114.0514.420.07%0.59%0.74%18,020,000258,323,00058%14.34-1.23%14.60-1.60%14.860.59%14.310.80%0.15%
2021-10-2614.9014.9014.3114.41-4.44%-0.72%1.47%28,384,800411,991,00093%14.51-2.23%14.84-1.15%14.770.89%14.200.77%0.07%
2021-10-2514.6015.1314.1715.083.22%1.58%7.01%29,082,900431,736,00098%14.85-1.07%15.011.32%14.641.60%14.090.59%0.04%
2021-10-2215.8315.9314.3314.61-5.68%-2.63%4.29%52,196,600783,206,000185%15.01-0.65%14.812.56%14.412.58%14.011.34%0.03%
2021-10-2114.2915.4914.2915.4910.01%2.56%12.05%50,851,000768,018,000207%15.107.91%14.445.12%14.053.69%13.821.77%-0.03%
2021-10-2013.9814.1613.7514.080.72%0.60%3.66%30,304,500424,149,000129%14.000.22%13.742.09%13.551.89%13.58-0.66%-0.11%
2021-10-1913.3614.3513.2413.986.31%0.10%2.25%41,786,600583,609,000168%13.976.78%13.463.54%13.301.94%13.67-0.02%0.12%
2021-10-1812.9813.5312.6013.150.00%0.54%-3.85%26,025,000340,384,000101%13.081.40%13.000.91%13.05-1.12%13.68-1.27%0.29%