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:
国睿科技( 600562.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
2022-01-1716.7017.8016.7017.414.88%0.03%0.05%10,044,500174,822,000126%17.414.47%17.021.91%16.960.21%17.40-0.95%-0.35%
2022-01-1416.4716.8916.4116.60-0.30%-0.37%-5.51%4,305,80071,741,00049%16.660.05%16.70-0.81%16.93-1.26%17.57-0.82%-0.21%
2022-01-1316.9116.9916.3116.65-1.54%-0.01%-6.00%6,386,600106,351,00064%16.65-0.73%16.84-1.26%17.14-0.90%17.71-0.48%-0.08%
2022-01-1216.7316.9716.6016.911.62%0.81%-4.99%6,301,400105,701,00063%16.77-1.11%17.05-1.83%17.30-1.13%17.80-0.35%-0.01%
2022-01-1117.6317.6816.5816.64-5.24%-1.90%-6.83%12,388,000210,133,000126%16.96-3.83%17.37-1.56%17.49-1.90%17.86-0.66%0.07%
2022-01-1017.7117.9117.4017.56-1.35%-0.44%-2.33%4,784,90084,394,00053%17.64-1.39%17.64-0.40%17.83-1.07%17.980.01%0.19%
2022-01-0717.7618.0917.6217.800.06%-0.48%-0.98%7,141,300127,729,00077%17.892.42%17.71-0.78%18.03-0.38%17.980.02%0.27%
2022-01-0617.5017.8817.0117.790.62%1.87%-1.01%9,675,300168,960,00098%17.46-2.05%17.85-2.08%18.09-0.45%17.97-0.38%0.31%
2022-01-0518.4018.4417.4617.68-3.81%-0.84%-2.00%10,172,700181,372,000104%17.83-2.72%18.23-0.61%18.18-0.07%18.04-0.06%0.40%
2022-01-0418.3518.5518.1318.380.00%0.28%1.83%8,396,000153,884,00089%18.33-0.88%18.340.57%18.190.47%18.050.16%0.48%
2021-12-3118.4018.9618.1818.380.27%-0.59%1.99%12,617,300233,289,000124%18.491.48%18.241.26%18.101.01%18.020.48%0.52%
2021-12-3017.8218.5517.8118.332.12%0.60%2.20%14,536,800264,881,000133%18.221.96%18.011.35%17.920.69%17.940.48%0.55%
2021-12-2917.7918.0217.6217.951.01%0.45%0.57%7,943,600141,956,00075%17.871.15%17.770.20%17.80-0.39%17.850.19%0.52%
2021-12-2817.7117.8917.4117.77-0.22%0.58%-0.25%5,658,70099,970,00046%17.67-0.40%17.74-0.41%17.87-0.18%17.820.43%0.59%
2021-12-2717.6517.9517.4417.810.74%0.41%0.41%6,263,700111,107,00050%17.74-0.20%17.81-0.71%17.90-0.29%17.740.60%0.52%
2021-12-2417.9618.0017.5817.68-0.67%-0.53%0.27%9,130,000162,277,00071%17.77-0.58%17.94-0.22%17.950.06%17.630.75%0.45%
2021-12-2318.2418.2417.7017.80-2.63%-0.43%1.71%10,684,500191,011,00081%17.88-1.37%17.97-0.26%17.940.36%17.500.44%0.38%
2021-12-2218.0618.3117.7918.281.95%0.85%4.91%10,843,900196,559,00084%18.131.25%18.020.59%17.880.52%17.430.53%0.34%
2021-12-2117.9218.1217.6117.93-0.17%0.15%3.44%8,847,000158,387,00068%17.90-0.62%17.920.56%17.790.80%17.330.72%0.32%
2021-12-2017.5418.4017.5417.962.57%-0.30%4.36%17,263,200310,980,000127%18.011.02%17.820.71%17.641.54%17.210.60%0.23%
2021-12-1717.5118.3317.4217.510.06%-1.81%2.36%19,493,200347,609,000146%17.832.27%17.691.64%17.381.88%17.110.73%0.21%
2021-12-1617.7317.8017.2917.50-0.11%0.37%3.05%9,907,200172,743,00080%17.44-1.36%17.401.46%17.060.48%16.980.23%0.15%
2021-12-1516.9018.1816.8817.523.79%-0.89%3.41%22,563,200398,851,000191%17.685.66%17.153.73%16.971.68%16.940.90%0.15%
2021-12-1416.5416.9216.4016.882.68%0.90%0.52%9,596,700160,557,00088%16.732.22%16.54-0.28%16.690.18%16.79-0.33%0.12%
2021-12-1316.6116.6516.0916.44-1.02%0.45%-2.42%9,900,400162,033,00082%16.37-0.96%16.58-1.14%16.66-0.91%16.85-0.04%0.28%
2021-12-1016.9016.9016.2916.61-2.12%0.52%-1.45%14,698,300242,881,000125%16.52-2.14%16.77-0.12%16.82-0.50%16.85-0.03%0.26%
2021-12-0916.9717.2416.6216.970.06%0.50%0.66%10,012,400169,057,00092%16.89-0.72%16.79-0.63%16.90-0.03%16.860.13%0.21%
2021-12-0816.4917.2816.4916.962.91%-0.28%0.72%10,958,200186,368,000103%17.012.43%16.900.16%16.910.07%16.840.27%0.24%
2021-12-0717.2017.2816.1816.48-3.85%-0.75%-1.86%17,156,900284,878,000157%16.60-3.34%16.87-1.03%16.89-1.00%16.79-0.16%0.26%
2021-12-0616.9017.4516.7117.140.00%-0.22%1.91%14,198,400243,887,000148%17.181.53%17.050.65%17.070.93%16.820.43%0.35%