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大有( 600403.SH 上证)
板块 :计算机软件   
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
2021-12-084.114.134.024.04-1.94%-0.71%2.20%7,613,30030,978,000118%4.070.72%4.050.90%4.010.88%3.950.43%0.07%
2021-12-074.004.133.954.123.26%1.98%4.67%10,899,70044,034,000175%4.040.22%4.010.88%3.970.94%3.940.59%0.04%
2021-12-064.004.103.973.990.50%-1.02%1.97%10,215,10041,179,000185%4.032.13%3.971.69%3.941.24%3.910.62%-0.01%
2021-12-033.903.993.883.971.79%0.58%2.08%9,041,80035,686,000176%3.950.97%3.911.03%3.890.73%3.890.21%-0.04%
2021-12-023.863.943.853.900.78%-0.23%0.49%5,419,90021,189,000114%3.911.56%3.870.70%3.860.16%3.88-0.18%-0.02%
2021-12-013.813.883.813.871.04%0.55%-0.46%6,149,90023,668,000128%3.850.10%3.840.00%3.85-0.34%3.89-0.21%0.07%
2021-11-303.853.873.823.83-0.26%-0.39%-1.69%4,517,00017,367,000100%3.850.47%3.84-0.44%3.87-0.26%3.90-0.15%0.14%
2021-11-293.823.863.803.84-0.78%0.34%-1.59%4,155,10015,902,00092%3.83-0.65%3.86-0.72%3.88-0.41%3.90-0.13%0.23%
2021-11-263.873.873.843.87-0.26%0.47%-0.95%3,591,60013,836,00081%3.85-0.98%3.89-0.28%3.89-0.31%3.91-0.18%0.27%
2021-11-253.923.933.873.88-1.27%-0.26%-0.87%4,646,50018,074,000104%3.89-0.38%3.90-0.13%3.90-0.43%3.91-0.26%0.33%
2021-11-243.913.943.883.930.77%0.64%0.15%5,138,90020,068,000110%3.910.28%3.90-0.18%3.92-0.13%3.920.13%0.46%
2021-11-233.883.923.863.901.04%0.15%-0.48%3,877,00015,096,00085%3.89-0.31%3.91-0.61%3.93-0.03%3.920.10%0.38%
2021-11-223.923.963.863.86-2.03%-1.18%-1.40%5,600,50021,873,000125%3.91-0.51%3.93-0.28%3.930.08%3.920.28%0.30%
2021-11-193.933.953.903.940.00%0.36%0.92%4,412,20017,322,000100%3.93-1.06%3.940.20%3.92-0.03%3.900.39%0.20%
2021-11-183.954.023.933.940.00%-0.71%1.31%5,278,70020,945,000122%3.970.99%3.940.85%3.93-0.05%3.890.67%0.06%
2021-11-173.893.963.893.941.29%0.28%1.99%3,327,70013,076,00077%3.930.72%3.90-0.05%3.930.41%3.860.57%-0.14%
2021-11-163.873.933.873.89-0.26%-0.28%1.28%4,057,30015,826,00089%3.900.52%3.91-0.71%3.910.18%3.840.71%-0.24%
2021-11-153.883.933.843.900.00%0.49%2.25%3,581,40013,898,00072%3.88-1.25%3.930.28%3.900.44%3.810.26%-0.53%
2021-11-123.943.993.903.90-1.76%-0.76%2.52%4,273,60016,795,00082%3.93-0.86%3.920.51%3.890.78%3.800.42%-0.69%
2021-11-113.884.023.873.972.58%0.15%4.80%6,726,70026,662,000122%3.963.28%3.901.85%3.861.53%3.791.01%-0.81%
2021-11-103.843.873.823.870.00%0.83%3.20%3,766,30014,456,00060%3.84-0.39%3.830.63%3.800.66%3.75-0.66%-1.03%
2021-11-093.823.883.823.870.52%0.44%2.52%3,624,70013,966,00049%3.851.10%3.810.85%3.770.80%3.78-0.63%-1.06%
2021-11-083.743.863.743.852.39%1.02%1.34%5,175,10019,724,00066%3.811.36%3.780.86%3.740.13%3.80-0.76%-1.11%
2021-11-053.773.783.733.76-0.27%0.00%-1.78%4,109,10015,451,00049%3.760.21%3.740.54%3.74-0.03%3.83-0.98%-1.13%
2021-11-043.733.773.713.770.27%0.48%-2.48%5,207,50019,538,00056%3.750.81%3.72-0.21%3.740.40%3.87-1.30%-1.07%
2021-11-033.663.773.663.762.45%1.02%-4.01%5,727,60021,319,00054%3.720.46%3.73-0.29%3.73-1.33%3.92-0.43%-0.95%
2021-11-023.773.793.633.67-3.17%-0.94%-6.71%8,374,60031,031,00082%3.71-1.75%3.740.30%3.78-1.44%3.93-2.26%-0.87%
2021-11-013.753.823.713.790.53%0.50%-5.84%6,778,20025,558,00060%3.770.40%3.73-1.61%3.83-1.29%4.03-1.35%-0.59%
2021-10-293.793.823.713.771.07%0.37%-7.60%7,871,00029,565,00064%3.761.60%3.79-1.71%3.88-1.62%4.08-0.68%-0.41%
2021-10-283.723.783.673.730.00%0.89%-9.20%13,562,70050,145,000100%3.70-5.25%3.86-3.48%3.94-2.83%4.11-1.20%-0.38%