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:
交大昂立( 600530.SH 上证)
板块 :生物制品   高校科技   
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
2022-12-074.054.274.054.263.90%1.48%2.85%16,523,70069,362,000179%4.200.87%4.190.41%4.170.22%4.140.61%0.13%
2022-12-064.194.244.094.10-1.68%-1.49%-0.41%8,779,00036,540,000101%4.16-0.86%4.170.51%4.160.14%4.120.02%0.08%
2022-12-054.224.264.164.170.00%-0.67%1.31%8,881,60037,289,000103%4.201.08%4.150.10%4.150.65%4.120.12%0.12%
2022-12-024.124.194.104.171.46%0.41%1.44%7,983,50033,153,00093%4.151.10%4.150.19%4.130.29%4.11-0.12%0.16%
2022-12-014.174.214.064.11-1.20%0.05%-0.15%9,938,40040,828,000113%4.11-1.63%4.140.36%4.110.12%4.12-0.19%0.23%
2022-11-304.134.234.084.160.97%-0.38%0.87%11,680,90048,775,000129%4.181.34%4.121.03%4.111.01%4.120.32%0.34%
2022-11-294.034.164.024.121.98%-0.02%0.22%7,320,50030,167,00083%4.121.73%4.080.30%4.07-0.20%4.110.15%0.35%
2022-11-284.004.143.984.04-0.74%-0.27%-1.58%7,874,60031,901,00087%4.05-0.52%4.070.32%4.08-0.44%4.110.07%0.40%
2022-11-254.064.134.024.07-0.49%-0.05%-0.78%5,417,90022,064,00058%4.07-0.34%4.06-0.66%4.09-0.56%4.100.15%0.50%
2022-11-244.054.134.014.091.74%0.10%-0.15%8,942,10036,539,00089%4.091.49%4.08-0.42%4.12-0.46%4.100.20%0.58%
2022-11-234.124.153.974.02-2.43%-0.15%-1.66%10,563,60042,524,000104%4.03-3.01%4.10-1.56%4.14-0.29%4.090.07%0.62%
2022-11-224.154.234.094.12-0.96%-0.75%0.86%8,847,30036,729,00094%4.150.07%4.17-0.10%4.150.41%4.090.42%0.67%
2022-11-214.154.204.114.16-0.48%0.29%2.26%7,665,10031,798,00085%4.15-1.12%4.170.53%4.130.56%4.070.49%0.67%
2022-11-184.214.234.154.180.24%-0.36%3.26%9,080,60038,093,000103%4.200.72%4.151.00%4.110.74%4.050.65%0.66%
2022-11-174.054.214.054.172.96%0.12%3.68%13,691,70057,029,000160%4.172.46%4.111.36%4.080.97%4.020.85%0.61%
2022-11-164.064.104.024.050.00%-0.37%1.55%8,206,60033,363,000103%4.070.35%4.050.17%4.040.42%3.990.48%0.55%
2022-11-154.114.124.014.050.00%-0.02%2.04%8,215,50033,283,000100%4.050.22%4.050.40%4.020.48%3.970.63%0.55%
2022-11-143.964.093.934.051.76%0.20%2.69%11,544,30046,662,000138%4.04-0.03%4.030.60%4.000.76%3.941.05%0.50%
2022-11-114.074.103.953.980.25%-1.56%1.97%12,794,00051,728,000144%4.041.35%4.011.24%3.971.04%3.900.98%0.39%
2022-11-103.944.043.923.971.02%-0.48%2.72%8,597,00034,297,000105%3.990.94%3.960.97%3.930.61%3.870.60%0.29%
2022-11-093.943.973.903.930.26%-0.56%2.29%6,635,20026,223,00083%3.951.13%3.920.51%3.910.26%3.840.50%0.27%
2022-11-083.903.943.853.920.51%0.31%2.54%5,363,60020,959,00068%3.910.33%3.900.13%3.900.46%3.820.42%0.26%
2022-11-073.873.933.863.900.52%0.13%2.44%7,212,60028,093,00093%3.900.03%3.89-0.10%3.880.86%3.810.40%0.26%
2022-11-043.923.943.873.88-0.77%-0.36%2.32%5,814,80022,643,00076%3.890.10%3.900.62%3.850.71%3.790.19%0.28%
2022-11-033.863.933.833.910.51%0.51%3.30%6,412,00024,944,00086%3.89-0.33%3.871.04%3.820.53%3.790.27%0.32%
2022-11-023.853.953.823.890.26%-0.33%3.05%10,725,60041,860,000150%3.901.83%3.831.40%3.800.96%3.780.51%0.35%
2022-11-013.853.893.763.881.57%1.23%3.30%10,569,30040,508,000156%3.831.14%3.780.80%3.760.94%3.760.05%0.38%
2022-10-313.613.873.593.826.11%0.79%1.76%17,299,00065,560,000267%3.793.75%3.751.52%3.731.06%3.750.00%0.50%
2022-10-283.723.753.583.60-3.49%-1.45%-4.10%5,779,60021,113,00096%3.65-2.01%3.690.14%3.69-0.65%3.75-0.03%0.70%
2022-10-273.713.773.653.730.00%0.05%-0.67%5,829,20021,732,00095%3.730.70%3.690.00%3.71-0.22%3.760.37%0.78%