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:
同济科技( 600846.SH 上证)
板块 :综合类   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
2021-12-038.048.088.008.050.25%0.07%1.60%3,098,20024,922,00094%8.040.59%8.010.52%7.940.33%7.920.19%0.11%
2021-12-028.008.047.948.030.25%0.41%1.54%4,065,10032,510,000124%8.000.11%7.960.86%7.920.24%7.910.17%0.11%
2021-12-017.908.057.848.011.39%0.28%1.46%4,947,70039,521,000153%7.991.22%7.900.68%7.900.37%7.900.25%0.13%
2021-11-307.787.957.777.901.54%0.10%0.32%3,444,00027,179,000115%7.891.37%7.84-0.06%7.870.00%7.880.06%0.12%
2021-11-297.827.837.727.78-1.14%-0.06%-1.14%3,962,50030,847,000134%7.79-1.09%7.85-0.66%7.87-0.39%7.87-0.17%0.15%
2021-11-267.937.937.847.87-0.76%-0.01%-0.16%2,328,70018,330,00083%7.87-0.62%7.90-0.11%7.90-0.01%7.880.03%0.19%
2021-11-257.927.957.897.930.13%0.13%0.62%2,670,70021,153,00096%7.920.16%7.910.13%7.900.08%7.880.10%0.21%
2021-11-247.947.947.887.920.00%0.16%0.60%2,067,30016,347,00072%7.910.11%7.900.10%7.890.14%7.870.14%0.24%
2021-11-237.877.937.867.920.38%0.28%0.74%2,647,50020,911,00093%7.900.04%7.890.04%7.880.13%7.860.15%0.23%
2021-11-227.917.957.867.89-0.25%-0.06%0.51%3,954,80031,222,000143%7.900.18%7.890.22%7.870.04%7.850.19%0.20%
2021-11-197.837.947.827.910.89%0.37%0.96%3,009,00023,714,000116%7.88-0.09%7.870.15%7.870.10%7.840.21%0.17%
2021-11-187.907.967.837.84-0.63%-0.61%0.27%3,590,60028,321,000142%7.890.69%7.860.04%7.860.14%7.820.28%0.13%
2021-11-177.827.897.787.891.02%0.71%1.19%2,304,90018,056,00098%7.83-0.10%7.86-0.01%7.850.15%7.800.17%0.08%
2021-11-167.907.927.787.81-1.26%-0.41%0.33%2,589,90020,309,000115%7.84-0.58%7.86-0.01%7.840.21%7.780.35%0.03%
2021-11-157.857.937.847.910.76%0.28%1.97%2,783,50021,956,000122%7.890.65%7.860.51%7.820.36%7.760.27%-0.07%
2021-11-127.847.877.807.85-0.25%0.17%1.47%2,339,60018,335,000104%7.84-0.13%7.820.33%7.790.32%7.740.22%-0.13%
2021-11-117.797.917.787.870.90%0.29%1.96%3,208,60025,178,000147%7.851.25%7.790.54%7.770.53%7.720.42%-0.18%
2021-11-107.787.817.727.800.26%0.65%1.47%1,979,50015,342,00093%7.750.08%7.750.17%7.730.21%7.690.01%-0.26%
2021-11-097.777.797.727.780.00%0.46%1.22%1,958,80015,168,00090%7.74-0.16%7.740.26%7.710.36%7.69-0.09%-0.29%
2021-11-087.757.797.717.780.91%0.31%1.13%2,254,50017,486,000103%7.760.54%7.720.46%7.680.13%7.69-0.10%-0.31%
2021-11-057.697.757.667.710.26%-0.05%0.12%2,359,10018,198,000104%7.710.53%7.680.46%7.670.16%7.70-0.21%-0.34%
2021-11-047.657.717.637.690.52%0.22%-0.35%1,810,70013,893,00080%7.670.49%7.65-0.17%7.660.18%7.72-0.27%-0.36%
2021-11-037.587.677.587.650.53%0.18%-1.14%1,250,3009,547,00055%7.640.00%7.66-0.05%7.65-0.22%7.74-0.32%-0.35%
2021-11-027.747.767.527.61-1.68%-0.34%-1.97%3,164,80024,167,000134%7.64-0.87%7.660.10%7.67-0.48%7.76-0.59%-0.33%
2021-11-017.657.777.617.740.65%0.48%-0.88%2,408,80018,556,000105%7.700.59%7.66-0.10%7.70-0.31%7.81-0.32%-0.29%
2021-10-297.607.727.597.691.45%0.42%-1.84%1,661,30012,723,00072%7.660.66%7.66-0.61%7.73-0.49%7.83-0.29%-0.30%
2021-10-287.727.727.567.58-1.94%-0.37%-3.53%2,438,60018,553,000105%7.61-1.50%7.71-0.87%7.76-0.75%7.86-0.46%-0.35%
2021-10-277.837.847.677.73-1.15%0.08%-2.07%2,446,10018,893,000109%7.72-1.16%7.78-0.66%7.82-0.60%7.89-0.27%-0.38%
2021-10-267.827.857.777.820.26%0.06%-1.19%2,132,70016,667,00098%7.820.21%7.83-0.37%7.87-0.53%7.91-0.24%-0.40%
2021-10-257.827.867.777.800.00%0.01%-1.68%3,043,00023,731,000124%7.80-1.22%7.86-0.85%7.91-0.52%7.93-0.46%-0.44%