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:
ST时万( 600241.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
2021-11-2610.6210.9810.6110.730.28%-0.29%-0.73%4,374,10047,069,00045%10.76-0.98%10.98-0.40%10.96-0.48%10.810.88%1.51%
2021-11-2511.1011.2810.6310.70-4.38%-1.54%-0.14%7,219,20078,450,00067%10.87-3.36%11.020.00%11.02-0.78%10.720.61%1.70%
2021-11-2411.2011.4811.0711.19-0.97%-0.49%5.07%6,562,80073,800,00061%11.252.31%11.020.19%11.100.37%10.651.22%1.94%
2021-11-2310.8111.3010.5511.305.02%2.81%7.39%11,451,500125,862,00096%10.990.87%11.00-1.02%11.060.74%10.520.49%2.52%
2021-11-2210.8611.3010.6610.76-3.06%-1.25%2.76%8,812,90096,021,00080%10.90-1.96%11.11-0.14%10.982.56%10.470.54%2.54%
2021-11-1911.0411.5410.8111.100.18%-0.13%6.58%9,216,300102,433,00092%11.11-1.39%11.131.48%10.711.82%10.421.02%2.57%
2021-11-1811.3011.7010.9611.08-0.72%-1.69%7.47%12,217,500137,706,000133%11.272.43%10.975.28%10.522.01%10.312.99%2.56%
2021-11-1710.6311.1610.5111.164.99%1.42%11.48%12,843,900141,335,000146%11.004.70%10.422.83%10.312.07%10.013.14%2.41%
2021-11-169.9810.639.9810.635.04%1.14%9.52%9,200,80096,700,000108%10.516.78%10.130.78%10.100.65%9.712.46%2.16%
2021-11-1510.0110.469.5310.120.90%2.81%6.83%14,644,600144,143,000166%9.84-3.24%10.05-0.47%10.04-0.31%9.471.81%2.05%
2021-11-1210.4710.689.7910.03-2.62%-1.41%7.79%16,340,600166,227,000216%10.170.23%10.100.45%10.071.39%9.312.76%1.94%
2021-11-119.7910.309.7510.304.99%1.48%13.75%11,000,600111,654,000182%10.151.46%10.051.14%9.935.30%9.063.00%1.66%
2021-11-1010.1910.419.609.81-1.01%-1.94%11.59%18,436,500184,445,000354%10.000.94%9.947.53%9.4311.19%8.796.99%1.35%
2021-11-099.919.919.919.914.98%-0.01%20.60%884,0008,761,00024%9.915.52%9.257.51%8.481.73%8.220.69%0.66%
2021-11-089.379.449.229.445.01%0.50%15.67%2,067,60019,420,00054%9.395.39%8.603.40%8.341.60%8.160.88%0.56%
2021-11-058.798.998.768.995.02%0.86%11.12%2,694,90024,019,00069%8.917.27%8.321.56%8.201.08%8.090.90%0.39%
2021-11-048.018.567.968.565.03%3.02%6.76%8,576,00071,258,000215%8.312.25%8.191.35%8.121.39%8.021.43%0.26%
2021-11-038.298.297.938.15-0.61%0.30%3.10%8,126,10066,029,000232%8.13-0.04%8.080.90%8.010.93%7.910.69%0.10%
2021-11-027.878.267.788.204.19%0.87%4.45%8,802,90071,556,000269%8.132.54%8.012.80%7.932.02%7.851.33%0.13%
2021-11-018.018.027.807.872.74%-0.73%1.57%5,459,60043,283,000216%7.934.06%7.791.78%7.771.50%7.750.74%0.05%
2021-10-297.587.727.507.661.19%0.54%-0.40%1,651,90012,586,00076%7.620.37%7.65-0.40%7.660.18%7.69-0.03%0.09%
2021-10-287.557.857.437.57-1.05%-0.28%-1.60%2,414,20018,326,000114%7.59-2.05%7.68-0.29%7.650.30%7.69-0.07%0.10%
2021-10-277.787.957.597.65-2.80%-1.29%-0.62%2,130,50016,511,000105%7.750.31%7.711.12%7.62-1.37%7.700.00%0.11%
2021-10-267.607.897.527.874.10%1.86%2.23%1,924,60014,870,00099%7.732.44%7.621.16%7.730.10%7.70-0.30%0.12%
2021-10-257.507.627.387.560.53%0.24%-2.09%820,6006,189,00040%7.540.36%7.53-2.69%7.720.08%7.72-0.77%0.16%
2021-10-227.407.657.387.520.94%0.07%-3.35%1,297,0009,747,00055%7.52-0.33%7.74-0.23%7.71-0.18%7.78-0.40%0.26%
2021-10-217.577.657.417.45-3.75%-1.19%-4.63%3,245,50024,471,000130%7.54-4.53%7.76-0.73%7.73-0.46%7.81-0.18%0.30%
2021-10-207.628.007.597.741.57%-2.00%-1.10%6,084,70048,060,000264%7.904.06%7.823.18%7.761.74%7.830.92%0.26%
2021-10-197.507.647.467.620.40%0.40%-1.74%731,1005,549,00035%7.590.77%7.58-0.24%7.63-1.18%7.760.56%0.14%
2021-10-187.607.707.437.590.00%0.77%-1.58%1,163,3008,762,00053%7.53-1.14%7.59-0.95%7.72-1.83%7.711.11%0.07%