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:
昂立教育( 600661.SH 上证)
板块 :太阳能   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
2021-12-039.659.869.519.63-1.83%0.08%-1.14%11,084,100106,652,00096%9.62-4.14%9.870.03%9.750.06%9.74-0.05%-0.35%
2021-12-0210.0210.259.789.810.41%-2.27%0.66%20,082,000201,591,000194%10.042.79%9.862.78%9.740.36%9.750.72%-0.44%
2021-12-019.699.859.659.770.00%0.04%0.97%7,209,80070,408,00077%9.771.59%9.600.34%9.710.11%9.68-0.06%-0.60%
2021-11-309.449.809.439.773.39%1.63%0.91%11,186,100107,535,000118%9.611.56%9.57-1.63%9.70-0.04%9.68-0.31%-0.64%
2021-11-299.239.689.179.45-0.53%-0.16%-2.70%10,469,80099,093,000112%9.47-1.46%9.72-0.59%9.70-0.32%9.71-0.70%-0.69%
2021-11-269.829.849.509.50-4.52%-1.09%-2.86%12,495,700120,017,000138%9.61-3.26%9.78-0.28%9.73-0.19%9.78-0.65%-0.67%
2021-11-259.6810.169.659.952.68%0.21%1.08%20,398,200202,526,000241%9.932.66%9.812.03%9.751.39%9.84-0.07%-0.69%
2021-11-249.649.789.529.690.41%0.19%-1.63%7,500,10072,544,000101%9.670.89%9.610.44%9.62-0.37%9.85-0.40%-0.79%
2021-11-239.589.679.519.650.42%0.66%-2.44%6,526,00062,562,00080%9.590.20%9.57-0.33%9.65-0.80%9.89-1.17%-0.92%
2021-11-229.629.659.509.610.63%0.44%-3.98%6,126,90058,623,00069%9.570.16%9.60-1.01%9.73-1.23%10.01-0.80%-0.96%
2021-11-199.519.619.469.55-0.10%-0.03%-5.34%4,560,40043,566,00049%9.55-1.10%9.70-1.09%9.85-1.00%10.09-0.96%-1.01%
2021-11-189.889.889.569.56-3.43%-1.02%-6.15%7,994,20077,215,00079%9.66-2.02%9.81-1.70%9.95-0.93%10.19-0.86%-1.11%
2021-11-179.759.969.719.902.06%0.43%-3.65%6,482,40063,905,00064%9.86-0.54%9.98-0.85%10.04-0.09%10.28-0.51%-1.21%
2021-11-1610.1310.229.709.70-4.06%-2.13%-6.08%8,471,70083,964,00082%9.91-2.33%10.06-0.71%10.05-1.38%10.33-0.76%-1.38%
2021-11-1510.2010.4210.0310.11-0.98%-0.36%-2.85%7,947,90080,647,00074%10.150.17%10.140.68%10.19-0.59%10.41-0.54%-1.77%
2021-11-1210.1010.369.9110.210.79%0.79%-2.42%9,319,30094,405,00084%10.130.00%10.07-1.51%10.25-1.04%10.46-0.85%-1.86%
2021-11-1110.0810.259.9910.130.30%0.00%-4.01%7,811,60079,133,00068%10.131.44%10.22-0.90%10.36-0.77%10.55-0.99%-1.84%
2021-11-1010.0810.269.8010.10-1.85%1.14%-5.24%13,247,500132,286,000108%9.99-5.14%10.31-2.32%10.44-1.28%10.66-1.72%-1.71%
2021-11-0910.8910.9010.2810.29-3.20%-2.25%-5.13%12,477,400131,346,000101%10.530.13%10.56-0.42%10.58-0.32%10.85-1.57%-1.49%
2021-11-0810.3610.6810.3510.630.57%1.11%-3.53%8,495,90089,319,00066%10.51-1.01%10.60-0.09%10.61-0.45%11.02-1.33%-1.35%
2021-11-0510.6110.8810.3810.57-0.47%-0.47%-5.35%13,110,400139,227,00093%10.62-0.46%10.61-0.17%10.66-0.84%11.17-2.00%-1.25%
2021-11-0410.7610.9110.5110.62-0.09%-0.46%-6.81%8,735,40093,197,00056%10.671.14%10.63-0.37%10.75-1.12%11.40-1.85%-1.05%
2021-11-0310.3510.7010.2010.631.43%0.77%-8.45%9,158,30096,611,00050%10.55-1.05%10.67-1.35%10.87-1.68%11.61-2.16%-0.86%
2021-11-0210.9611.0610.2810.48-3.50%-1.70%-11.69%14,257,400151,992,00066%10.66-1.21%10.82-2.06%11.06-2.50%11.87-4.68%-0.57%
2021-11-0110.6610.9510.5210.86-1.27%0.63%-12.76%10,235,000110,458,00039%10.79-2.04%11.04-1.87%11.34-1.67%12.45-1.47%0.82%
2021-10-2911.1811.3010.8311.00-2.83%-0.15%-12.94%12,248,000134,935,00045%11.02-2.38%11.25-2.55%11.53-2.19%12.64-0.57%1.76%
2021-10-2811.2311.4011.1211.321.07%0.31%-10.92%11,939,200134,728,00044%11.29-0.93%11.55-1.38%11.79-1.88%12.710.26%2.45%
2021-10-2711.6811.8911.1711.20-5.80%-1.68%-11.63%18,126,200206,479,00067%11.39-4.45%11.71-2.56%12.02-2.29%12.670.44%2.82%
2021-10-2611.9012.2411.6511.89-1.25%-0.27%-5.77%15,927,000189,883,00062%11.920.79%12.02-1.48%12.30-4.95%12.62-0.17%3.17%
2021-10-2511.9312.1211.5312.040.00%1.78%-4.75%19,164,800226,705,00079%11.83-3.23%12.20-2.15%12.94-1.81%12.64-0.32%3.18%