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:
时代出版( 600551.SH 上证)
所属成分指数: 中证500
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
2021-11-267.307.327.207.27-0.27%0.35%0.61%1,223,7008,866,00091%7.25-0.48%7.270.00%7.250.17%7.230.08%0.29%
2021-11-257.307.327.257.29-0.27%0.14%0.97%1,148,0008,357,00086%7.280.14%7.270.25%7.240.25%7.220.18%0.27%
2021-11-247.277.357.197.310.55%0.55%1.43%1,725,50012,545,000125%7.270.37%7.250.49%7.220.22%7.210.31%0.27%
2021-11-237.197.277.197.270.69%0.37%1.18%1,197,6008,674,00090%7.240.43%7.210.28%7.210.01%7.190.25%0.22%
2021-11-227.217.247.187.220.14%0.11%0.74%1,004,4007,244,00076%7.210.52%7.19-0.04%7.210.04%7.170.32%0.16%
2021-11-197.177.227.137.210.42%0.49%0.92%998,4007,164,00072%7.18-0.20%7.20-0.24%7.200.01%7.140.35%0.08%
2021-11-187.217.247.177.18-0.55%-0.13%0.86%1,383,1009,943,00096%7.19-0.35%7.21-0.03%7.200.11%7.120.37%0.00%
2021-11-177.237.247.187.22-0.14%0.08%1.79%1,427,60010,298,000101%7.21-0.24%7.210.17%7.190.39%7.090.47%-0.10%
2021-11-167.237.287.197.23-0.14%-0.01%2.41%1,549,50011,204,000109%7.230.45%7.200.38%7.170.51%7.060.51%-0.22%
2021-11-157.137.257.127.240.98%0.57%3.08%1,806,40013,004,000110%7.200.45%7.180.70%7.130.71%7.020.03%-0.39%
2021-11-127.177.217.127.170.00%0.04%2.11%1,101,1007,892,00063%7.170.18%7.130.54%7.080.65%7.02-0.04%-0.48%
2021-11-117.077.207.067.171.27%0.22%2.06%1,678,10012,005,00092%7.151.56%7.090.91%7.030.76%7.030.11%-0.55%
2021-11-107.047.087.007.080.28%0.51%0.90%1,151,9008,114,00063%7.040.19%7.020.54%6.980.40%7.02-0.13%-0.62%
2021-11-096.997.086.967.061.00%0.41%0.48%1,098,8007,726,00057%7.030.40%6.990.46%6.950.03%7.03-0.40%-0.67%
2021-11-086.937.066.896.991.01%-0.19%-0.91%1,601,60011,216,00078%7.000.97%6.950.52%6.95-0.52%7.05-0.48%-0.68%
2021-11-056.926.996.896.920.00%-0.23%-2.37%1,626,30011,280,00077%6.940.32%6.92-0.36%6.99-0.47%7.09-0.48%-0.67%
2021-11-046.926.976.876.920.00%0.09%-2.84%1,324,2009,156,00064%6.910.22%6.94-0.96%7.02-0.26%7.12-0.57%-0.65%
2021-11-036.906.936.856.920.44%0.30%-3.39%1,570,40010,834,00075%6.90-1.02%7.01-0.71%7.04-0.47%7.16-0.79%-0.60%
2021-11-027.137.136.846.89-3.37%-1.15%-4.57%3,791,90026,430,000179%6.97-2.16%7.06-0.80%7.07-1.16%7.22-1.14%-0.53%
2021-11-017.187.197.057.13-1.25%0.08%-2.37%2,796,90019,924,000149%7.12-0.24%7.120.01%7.15-0.75%7.30-0.84%-0.43%
2021-10-297.047.227.007.222.12%1.11%-1.97%1,883,10013,448,000104%7.141.00%7.12-0.80%7.21-0.66%7.37-0.81%-0.38%
2021-10-287.107.157.027.070.00%0.00%-4.78%1,448,00010,237,00076%7.07-0.73%7.17-1.23%7.26-1.00%7.43-0.52%-0.36%
2021-10-277.217.267.057.07-1.94%-0.73%-5.28%1,933,50013,771,000102%7.12-2.17%7.26-1.28%7.33-1.31%7.46-0.64%-0.39%
2021-10-267.367.397.207.21-2.83%-0.96%-4.02%2,275,30016,565,000123%7.28-1.38%7.36-1.18%7.43-0.96%7.51-0.52%-0.38%
2021-10-257.387.467.327.420.27%0.51%-1.73%1,868,10013,790,000105%7.38-0.97%7.44-1.01%7.50-0.66%7.55-0.40%-0.36%
2021-10-227.477.527.407.40-1.07%-0.72%-2.39%1,193,3008,895,00070%7.45-0.83%7.52-0.46%7.55-0.50%7.58-0.25%-0.38%
2021-10-217.537.587.467.48-0.80%-0.48%-1.58%1,395,10010,486,00082%7.52-0.64%7.55-0.30%7.59-0.03%7.60-0.08%-0.39%
2021-10-207.647.647.527.54-0.13%-0.32%-0.87%1,860,90014,075,000111%7.56-0.16%7.58-0.42%7.59-0.04%7.61-0.12%-0.43%
2021-10-197.707.717.537.55-0.79%-0.34%-0.85%1,588,80012,037,00093%7.58-0.18%7.610.13%7.59-0.07%7.62-0.14%-0.48%
2021-10-187.637.657.527.610.00%0.26%-0.21%2,035,80015,452,000120%7.59-0.73%7.600.05%7.60-0.20%7.63-0.34%-0.52%