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:
鄂尔多斯( 600295.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
2021-11-2626.6027.5626.6026.94-0.48%-0.67%-0.01%13,207,400358,209,00085%27.12-0.44%27.38-1.47%27.540.49%26.940.23%-0.48%
2021-11-2527.7027.9026.8027.07-2.27%-0.63%0.71%13,860,000377,568,00090%27.24-1.72%27.790.37%27.400.49%26.880.15%-0.58%
2021-11-2428.0628.2427.3027.70-0.82%-0.07%3.21%16,247,000450,364,000106%27.72-1.40%27.691.23%27.271.00%26.840.72%-0.72%
2021-11-2327.0928.9527.0627.932.80%-0.65%4.81%27,582,300775,430,000180%28.114.10%27.352.62%27.002.43%26.651.09%-1.00%
2021-11-2226.9327.5826.4827.170.70%0.61%3.07%17,703,400478,081,000122%27.011.86%26.661.43%26.360.78%26.360.19%-1.23%
2021-11-1926.0027.2525.6126.982.82%1.77%2.54%17,540,500465,030,000117%26.510.38%26.281.17%26.150.20%26.31-0.64%-1.36%
2021-11-1825.9526.9325.8026.241.39%-0.65%-0.91%14,936,400394,483,00089%26.412.68%25.980.47%26.10-0.42%26.48-0.74%-1.38%
2021-11-1725.2425.9325.0825.882.29%0.61%-2.99%10,744,700276,381,00061%25.720.29%25.85-0.89%26.21-0.03%26.68-0.97%-1.34%
2021-11-1626.1026.1925.2625.30-3.44%-1.36%-6.08%11,530,400295,758,00061%25.65-1.99%26.09-1.54%26.22-0.55%26.94-2.77%-1.22%
2021-11-1526.1126.5025.9026.20-0.53%0.11%-5.44%11,814,400309,200,00054%26.17-0.82%26.490.49%26.36-0.28%27.71-2.07%-0.98%
2021-11-1226.5526.9026.1126.34-1.83%-0.18%-6.90%13,263,000349,978,00056%26.39-1.54%26.36-0.15%26.44-1.01%28.29-0.77%-0.71%
2021-11-1126.8027.2426.4426.831.51%0.11%-5.90%16,810,200450,530,00070%26.803.24%26.400.25%26.71-0.95%28.51-1.22%-0.61%
2021-11-1026.1626.5025.2526.43-0.83%1.81%-8.43%18,978,600492,683,00071%25.96-2.12%26.34-2.06%26.96-1.71%28.86-2.07%-0.44%
2021-11-0926.5126.8026.2026.65-0.30%0.48%-9.58%14,546,600385,810,00052%26.52-0.14%26.89-1.59%27.43-3.72%29.47-1.26%-0.19%
2021-11-0826.1526.9625.9126.732.30%0.64%-10.45%19,915,200528,949,00066%26.56-2.50%27.33-1.92%28.49-3.16%29.85-1.05%-0.10%
2021-11-0528.2928.8526.1026.13-7.93%-4.08%-13.38%34,272,500933,624,000113%27.24-4.27%27.86-5.80%29.42-2.22%30.17-0.93%-0.04%
2021-11-0428.5928.9727.8028.38-1.39%-0.27%-6.79%16,113,900458,544,00055%28.460.13%29.58-2.90%30.09-0.77%30.45-0.27%-0.06%
2021-11-0328.8029.1427.4828.78-3.13%1.27%-5.73%20,877,100593,286,00066%28.42-7.42%30.46-1.20%30.32-2.11%30.530.23%-0.17%
2021-11-0232.8033.3029.3129.71-8.78%-3.21%-2.46%37,806,3001,160,452,000122%30.70-3.08%30.830.57%30.98-0.52%30.46-0.41%-0.45%
2021-11-0130.3832.5729.8932.5710.00%2.85%6.49%27,999,200886,711,00094%31.676.52%30.66-0.68%31.140.73%30.590.65%-0.61%
2021-10-2929.9930.5828.9829.61-2.18%-0.41%-2.56%16,714,300496,946,00054%29.73-1.72%30.87-1.18%30.910.59%30.390.25%-0.82%
2021-10-2832.0032.2529.2130.27-6.75%0.06%-0.14%31,936,000966,120,000105%30.25-6.03%31.23-0.45%30.730.07%30.310.50%-1.09%
2021-10-2731.3233.3331.0832.461.12%0.83%7.63%28,997,200933,538,000104%32.192.69%31.383.11%30.712.31%30.160.42%-1.62%
2021-10-2630.5232.2430.1332.103.88%2.39%6.88%30,257,000948,615,000107%31.352.54%30.431.20%30.02-0.42%30.03-0.41%-1.93%
2021-10-2529.5131.8028.9030.902.73%1.06%2.46%28,839,600881,783,000100%30.584.10%30.071.93%30.140.65%30.16-0.43%-2.08%
2021-10-2229.5630.2828.6330.080.27%2.41%-0.69%30,534,100896,843,000104%29.37-2.86%29.50-2.46%29.950.17%30.29-1.11%-2.34%
2021-10-2129.2731.2029.1030.004.13%-0.79%-2.05%38,074,5001,151,314,000137%30.244.66%30.240.75%29.891.17%30.63-1.38%-2.40%
2021-10-2028.4430.0828.4428.81-8.83%-0.29%-7.23%40,363,8001,166,228,000143%28.89-9.55%30.02-0.84%29.55-1.69%31.05-2.60%-2.39%
2021-10-1930.0033.0029.8131.605.05%-1.08%-0.88%31,983,4001,021,662,000130%31.949.24%30.275.06%30.06-0.42%31.88-2.00%-2.15%
2021-10-1828.6430.0828.2030.080.00%2.87%-7.54%21,229,000620,760,00074%29.242.04%28.81-2.21%30.18-1.84%32.53-1.46%-2.03%