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:
正源股份( 600321.SH 上证)
板块 :非金属矿物制品_h   
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
2022-01-172.072.102.062.081.46%0.05%-0.72%10,893,80022,645,00061%2.080.15%2.10-0.33%2.110.00%2.100.14%0.03%
2022-01-142.132.132.042.05-3.76%-1.25%-2.01%17,590,40036,525,00099%2.08-2.67%2.10-0.80%2.11-0.28%2.090.10%0.05%
2022-01-132.122.152.112.130.95%-0.14%1.91%15,053,40032,115,00091%2.131.33%2.120.66%2.110.24%2.090.53%0.07%
2022-01-122.112.132.082.110.00%0.24%1.49%15,196,90031,993,00091%2.11-0.94%2.11-0.10%2.110.29%2.080.44%0.04%
2022-01-112.112.152.102.11-0.47%-0.71%1.93%21,714,80046,134,000134%2.131.58%2.110.38%2.100.67%2.070.68%-0.01%
2022-01-102.082.122.042.121.92%1.34%3.11%22,533,50047,130,000143%2.09-0.85%2.100.29%2.090.48%2.060.44%-0.08%
2022-01-072.112.142.072.08-0.95%-1.42%1.61%21,477,50045,327,000142%2.110.38%2.100.96%2.080.83%2.050.29%-0.12%
2022-01-062.082.122.072.100.96%-0.10%2.89%17,028,20035,801,000110%2.101.69%2.081.12%2.060.98%2.04-0.73%-0.12%
2022-01-052.082.102.042.080.00%0.63%1.17%16,628,60034,364,00087%2.070.39%2.050.64%2.040.79%2.06-1.77%0.04%
2022-01-042.022.082.012.082.46%1.02%-0.62%18,967,40039,045,00074%2.062.18%2.041.04%2.020.75%2.090.19%0.57%
2021-12-312.022.032.002.030.50%0.74%-2.82%9,749,20019,646,00035%2.02-0.45%2.020.45%2.01-0.15%2.090.34%0.63%
2021-12-302.012.042.012.020.00%-0.20%-2.98%9,865,10019,968,00032%2.020.35%2.010.25%2.01-0.64%2.080.24%0.73%
2021-12-292.002.051.982.021.51%0.15%-2.74%15,626,70031,516,00050%2.021.46%2.00-0.15%2.03-1.99%2.080.24%0.71%
2021-12-281.992.011.971.99-0.50%0.10%-3.96%12,476,90024,806,00039%1.99-0.80%2.01-1.38%2.07-2.41%2.070.00%0.71%
2021-12-272.002.031.992.000.00%-0.20%-3.47%15,085,60030,230,00048%2.00-0.94%2.04-2.45%2.120.14%2.070.00%0.71%
2021-12-242.042.062.002.00-2.91%-1.14%-3.47%18,832,30038,092,00063%2.02-1.94%2.09-2.52%2.110.43%2.070.05%0.72%
2021-12-232.092.112.042.06-2.37%-0.15%-0.53%23,951,60049,423,00085%2.06-2.74%2.140.33%2.110.38%2.070.24%0.72%
2021-12-222.172.192.092.11-4.09%-0.52%2.13%50,371,400106,818,000193%2.12-2.57%2.131.28%2.101.01%2.070.83%0.69%
2021-12-212.082.252.072.206.80%1.06%7.37%76,878,700167,394,000365%2.186.66%2.114.57%2.083.90%2.053.59%0.61%
2021-12-202.042.072.002.061.48%0.93%4.15%29,990,70061,208,000199%2.041.04%2.011.26%2.001.01%1.980.82%0.24%
2021-12-171.972.091.962.033.05%0.50%3.47%41,193,30083,207,000320%2.023.48%1.992.16%1.981.85%1.961.29%0.17%
2021-12-161.931.971.931.971.03%0.92%1.70%16,661,30032,529,000168%1.95-0.05%1.950.36%1.940.36%1.940.05%0.05%
2021-12-151.941.971.931.951.56%-0.15%0.72%18,607,20036,344,000198%1.951.61%1.940.83%1.940.57%1.940.21%0.07%
2021-12-141.921.941.911.92-0.52%-0.10%-0.62%7,460,00014,336,00087%1.92-0.26%1.92-0.10%1.920.00%1.930.05%0.06%
2021-12-131.931.941.921.930.00%0.16%-0.05%7,314,30014,093,00086%1.930.21%1.930.10%1.92-0.05%1.930.10%0.04%
2021-12-101.941.941.911.93-0.52%0.36%0.05%7,617,50014,647,00092%1.92-0.26%1.920.05%1.93-0.26%1.930.05%0.03%
2021-12-091.921.941.911.941.04%0.62%0.62%11,244,20021,678,000132%1.930.47%1.92-0.10%1.93-0.41%1.93-0.05%0.02%
2021-12-081.931.931.911.92-0.52%0.05%-0.47%6,320,10012,127,00077%1.920.00%1.93-0.47%1.94-0.05%1.93-0.05%0.03%
2021-12-071.931.941.901.930.52%0.57%0.00%8,604,60016,513,000106%1.92-0.88%1.93-0.72%1.940.00%1.93-0.05%0.05%
2021-12-061.951.961.921.920.00%-0.83%-0.57%7,358,80014,248,00094%1.94-0.62%1.950.10%1.940.26%1.930.05%0.07%