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:
鲁信创投( 600783.SH 上证)
所属成分指数: 沪深300
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
2022-01-1713.5013.5013.1513.370.00%0.59%0.26%4,435,50058,958,00067%13.29-0.96%13.37-0.08%13.35-0.40%13.340.20%0.44%
2022-01-1413.3413.6813.1013.370.60%-0.38%0.47%6,553,30087,951,000100%13.420.46%13.380.31%13.40-0.10%13.310.39%0.37%
2022-01-1313.4513.5513.2113.29-0.97%-0.52%0.25%4,392,70058,682,00070%13.360.19%13.34-0.53%13.420.20%13.260.33%0.27%
2022-01-1213.2913.5313.1113.421.67%0.64%1.56%4,638,60061,849,00076%13.330.08%13.41-0.22%13.390.26%13.210.27%0.17%
2022-01-1113.3813.5413.1313.20-2.15%-0.93%0.16%7,072,60094,234,000122%13.32-1.38%13.440.16%13.360.23%13.180.61%0.09%
2022-01-1013.3313.6913.3213.490.07%-0.16%2.98%9,029,000121,989,000166%13.510.48%13.420.85%13.330.79%13.100.80%-0.01%
2022-01-0713.1813.9013.0413.484.09%0.25%3.73%14,637,900196,814,000299%13.453.54%13.301.60%13.221.85%13.001.29%-0.08%
2022-01-0612.9813.1212.8612.95-0.54%-0.28%0.94%2,991,50038,847,00074%12.99-0.58%13.090.22%12.980.49%12.830.04%-0.18%
2022-01-0513.1613.2312.9513.02-1.51%-0.32%1.53%4,758,70062,159,000118%13.06-0.75%13.060.86%12.920.62%12.820.16%-0.17%
2022-01-0412.8813.3712.8513.222.32%0.46%3.25%7,067,30093,006,000181%13.161.83%12.952.06%12.841.91%12.800.30%-0.16%
2021-12-3112.6613.1312.6012.922.54%-0.02%1.21%4,770,30061,645,000130%12.922.90%12.691.54%12.600.58%12.77-0.45%-0.16%
2021-12-3012.4212.6412.4012.601.61%0.33%-1.74%3,348,60042,054,00084%12.560.96%12.500.47%12.52-0.90%12.82-0.67%-0.07%
2021-12-2912.5212.5212.3812.40-0.96%-0.32%-3.95%2,601,80032,366,00058%12.44-0.27%12.44-0.74%12.64-0.58%12.91-0.67%0.05%
2021-12-2812.4012.5212.4012.520.72%0.37%-3.67%2,015,50025,142,00041%12.470.39%12.53-1.32%12.71-0.47%13.00-0.47%0.19%
2021-12-2712.4512.5812.3012.43-1.35%0.03%-4.81%4,611,40057,301,00082%12.43-2.10%12.70-1.28%12.77-1.12%13.06-0.46%0.33%
2021-12-2412.7512.8812.6012.60-1.64%-0.73%-3.95%3,802,30048,263,00060%12.69-2.06%12.86-0.53%12.92-0.94%13.120.09%0.51%
2021-12-2312.9213.2312.7612.81-0.31%-1.16%-2.26%4,946,10064,101,00071%12.960.29%12.93-0.32%13.04-0.51%13.110.28%0.63%
2021-12-2212.9313.0612.8412.85-0.77%-0.56%-1.68%3,010,30038,899,00043%12.920.15%12.97-0.89%13.11-0.58%13.070.21%0.60%
2021-12-2112.9213.0512.7012.950.23%0.36%-0.71%3,799,20049,020,00055%12.90-1.29%13.09-0.68%13.18-0.37%13.040.20%0.56%
2021-12-2013.2213.2212.9212.92-2.34%-1.16%-0.74%4,221,50055,183,00063%13.07-1.03%13.18-0.60%13.230.12%13.020.37%0.51%
2021-12-1713.2413.3813.0513.230.30%0.17%2.02%6,672,60088,131,000101%13.21-0.06%13.26-0.08%13.220.58%12.970.42%0.44%
2021-12-1613.3213.3713.1213.19-1.49%-0.20%2.14%7,237,80095,657,000117%13.22-1.09%13.270.38%13.140.71%12.910.56%0.37%
2021-12-1513.2313.5013.2013.390.98%0.21%4.27%6,284,30083,972,000110%13.360.87%13.221.07%13.050.82%12.840.67%0.28%
2021-12-1412.9813.4412.9513.260.61%0.10%3.95%8,887,600117,735,000162%13.250.98%13.081.26%12.941.09%12.760.94%0.17%
2021-12-1313.3013.4212.5913.180.92%0.47%4.30%11,494,800150,788,000226%13.121.56%12.921.70%12.801.68%12.641.35%0.00%
2021-12-1012.3813.4312.3213.064.65%1.11%4.74%11,946,200154,314,000272%12.923.80%12.703.13%12.592.27%12.471.27%-0.27%
2021-12-0912.2712.6012.2312.481.71%0.29%1.36%4,961,90061,744,000135%12.442.05%12.320.43%12.310.29%12.310.06%-0.50%
2021-12-0812.1912.2812.1012.270.74%0.62%-0.29%2,625,90032,019,00074%12.19-0.03%12.26-0.11%12.28-0.28%12.31-0.21%-0.57%
2021-12-0712.2212.3312.1012.18-0.08%-0.14%-1.23%2,714,20033,106,00074%12.20-1.18%12.28-0.35%12.31-0.27%12.33-0.37%-0.61%
2021-12-0612.2912.4812.1812.190.00%-1.24%-1.52%4,388,20054,162,000116%12.340.85%12.32-0.08%12.340.37%12.38-0.26%-0.59%