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:
红豆股份( 600400.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
2021-11-263.773.863.743.800.26%0.24%5.47%38,210,800144,845,000116%3.790.32%3.78-0.34%3.761.18%3.601.84%1.45%
2021-11-253.773.853.733.790.53%0.29%7.12%20,632,20077,971,00062%3.780.64%3.791.12%3.721.81%3.540.77%1.51%
2021-11-243.833.853.643.77-2.08%0.40%7.38%32,553,500122,245,000101%3.76-1.52%3.751.33%3.651.28%3.511.09%1.49%
2021-11-233.693.923.653.854.90%0.97%10.86%48,227,400183,894,000164%3.814.55%3.703.65%3.602.65%3.472.00%1.43%
2021-11-223.693.703.593.67-0.81%0.63%7.78%35,403,300129,108,000135%3.650.47%3.571.80%3.512.01%3.411.46%1.26%
2021-11-193.503.743.493.706.63%1.93%10.25%56,750,700206,004,000238%3.636.14%3.504.07%3.443.55%3.363.04%1.17%
2021-11-183.283.513.273.475.79%1.46%6.54%43,791,100149,767,000203%3.424.52%3.371.91%3.321.53%3.261.56%1.01%
2021-11-173.313.323.253.28-0.91%0.24%2.28%15,017,80049,144,00080%3.27-1.62%3.300.40%3.270.46%3.210.44%0.87%
2021-11-163.353.403.283.31-1.19%-0.48%3.66%21,736,10072,298,000124%3.330.67%3.290.89%3.260.74%3.190.95%0.80%
2021-11-153.233.363.233.352.76%1.39%5.91%33,912,100112,044,000206%3.301.23%3.261.46%3.241.57%3.161.31%0.70%
2021-11-123.113.333.113.264.49%-0.12%4.42%45,681,100149,092,000329%3.264.65%3.223.64%3.192.94%3.122.43%0.56%
2021-11-113.113.153.103.120.65%0.03%2.36%10,347,10032,271,00095%3.120.74%3.100.45%3.090.62%3.050.66%0.34%
2021-11-103.083.113.073.100.32%0.13%2.38%10,461,60032,391,00089%3.100.29%3.090.03%3.080.52%3.030.43%0.28%
2021-11-093.103.123.063.09-0.32%0.10%2.49%6,703,00020,692,00059%3.090.16%3.090.62%3.060.49%3.020.33%0.22%
2021-11-083.083.113.043.100.32%0.58%3.16%12,479,00038,456,000112%3.08-0.26%3.070.66%3.040.50%3.010.57%0.16%
2021-11-053.013.133.003.093.00%0.00%3.41%25,984,20080,289,000251%3.093.52%3.052.28%3.031.61%2.991.46%0.07%
2021-11-042.973.002.953.001.01%0.50%1.87%8,739,50026,090,00093%2.990.74%2.980.00%2.980.24%2.950.07%-0.14%
2021-11-032.993.002.942.97-1.33%0.24%0.92%6,394,50018,945,00065%2.96-0.77%2.98-0.13%2.970.27%2.94-0.20%-0.16%
2021-11-022.983.012.953.010.67%0.80%2.07%11,136,00033,256,000107%2.990.00%2.980.40%2.970.47%2.95-0.10%-0.11%
2021-11-012.983.012.962.990.00%0.13%1.29%6,898,90020,600,00066%2.990.17%2.970.58%2.950.48%2.950.00%-0.06%
2021-10-292.993.022.952.990.00%0.30%1.29%11,317,90033,735,000108%2.980.61%2.960.72%2.940.86%2.950.14%-0.01%
2021-10-282.883.022.872.993.46%0.91%1.42%20,062,90059,437,000200%2.963.28%2.931.98%2.910.31%2.950.07%-0.02%
2021-10-272.892.902.852.890.35%0.73%-1.90%4,982,40014,293,00056%2.87-0.76%2.88-0.21%2.90-0.96%2.95-0.17%-0.03%
2021-10-262.892.912.872.88-0.35%-0.38%-2.41%5,539,00016,016,00062%2.890.73%2.88-0.96%2.93-0.64%2.95-0.24%0.00%
2021-10-252.872.902.842.890.70%0.70%-2.30%5,628,20016,154,00061%2.87-0.52%2.91-1.19%2.95-0.41%2.96-0.37%0.03%
2021-10-222.922.932.852.87-2.05%-0.52%-3.33%14,348,50041,399,000154%2.89-2.57%2.95-1.47%2.96-0.70%2.97-0.64%0.08%
2021-10-212.993.012.922.93-2.01%-1.05%-1.94%12,003,50035,543,000140%2.96-1.33%2.99-0.33%2.98-0.10%2.99-0.10%0.16%
2021-10-203.003.022.982.99-0.66%-0.37%-0.03%12,839,50038,535,000139%3.00-0.20%3.000.47%2.990.27%2.990.34%0.18%
2021-10-193.013.032.983.010.00%0.10%0.97%10,914,20032,824,000127%3.010.67%2.990.67%2.980.30%2.980.37%0.10%
2021-10-182.953.012.953.010.00%0.77%1.35%7,239,70021,625,00087%2.991.25%2.970.27%2.97-0.30%2.970.51%0.02%