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:
宁波中百( 600857.SH 上证)
板块 :计算机软件   
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
2021-12-089.359.439.259.400.43%0.47%-3.91%1,015,1009,497,00033%9.36-0.37%9.46-1.14%9.62-0.93%9.78-1.47%-0.05%
2021-12-079.599.599.299.36-2.19%-0.33%-5.73%2,028,90019,054,00048%9.39-2.13%9.56-1.83%9.71-1.01%9.93-0.24%0.42%
2021-12-069.749.759.539.57-1.64%-0.26%-3.85%1,656,30015,892,00035%9.60-1.14%9.74-0.85%9.81-0.49%9.95-0.02%0.80%
2021-12-039.709.809.659.730.10%0.25%-2.26%2,111,80020,497,00046%9.71-1.80%9.83-0.58%9.860.00%9.960.01%0.83%
2021-12-029.8610.059.729.72-2.31%-1.66%-2.35%2,263,50022,373,00052%9.880.19%9.88-0.01%9.86-0.01%9.950.11%0.88%
2021-12-019.8110.099.659.950.91%0.86%0.07%2,967,10029,270,00070%9.87-0.35%9.880.34%9.86-1.55%9.940.16%0.90%
2021-11-3010.0110.089.829.86-2.57%-0.40%-0.67%2,704,10026,771,00067%9.900.16%9.850.01%10.010.11%9.930.35%0.91%
2021-11-299.6910.129.6110.123.58%2.39%2.30%4,779,60047,240,000121%9.881.24%9.85-2.09%10.000.00%9.890.16%0.95%
2021-11-269.739.859.659.77-0.41%0.07%-1.07%3,380,50033,003,00094%9.76-1.09%10.060.01%10.00-0.08%9.880.17%0.96%
2021-11-2510.0110.179.759.81-3.92%-0.62%-0.50%5,841,40057,661,000175%9.87-3.61%10.06-0.24%10.01-0.07%9.860.22%0.97%
2021-11-2410.4810.689.8710.210.29%-0.30%3.79%11,509,600117,870,000424%10.243.13%10.082.68%10.023.14%9.843.29%0.98%
2021-11-239.2610.189.2610.1810.05%2.52%6.89%7,915,40078,596,000454%9.937.39%9.826.09%9.714.80%9.523.53%0.67%
2021-11-229.249.319.209.25-0.54%0.03%0.55%743,3006,873,00062%9.25-0.27%9.260.20%9.270.08%9.200.27%0.28%
2021-11-199.279.379.179.301.09%0.30%1.37%828,1007,678,00065%9.270.27%9.24-0.37%9.260.36%9.170.48%0.25%
2021-11-189.179.319.179.20-1.18%-0.51%0.77%862,2007,973,00063%9.250.45%9.270.11%9.230.11%9.130.34%0.13%
2021-11-179.279.329.119.310.43%1.13%2.32%1,173,60010,804,00086%9.21-1.14%9.260.33%9.220.23%9.100.23%0.01%
2021-11-169.169.569.169.270.65%-0.45%2.12%2,378,30022,147,000186%9.311.29%9.230.95%9.200.73%9.080.78%-0.17%
2021-11-159.159.269.109.210.11%0.18%2.24%823,2007,568,00072%9.191.01%9.140.29%9.130.37%9.010.29%-0.36%
2021-11-129.209.219.009.200.00%1.09%2.43%1,254,60011,418,000107%9.10-0.66%9.12-0.09%9.100.59%8.980.27%-0.51%
2021-11-119.209.239.129.200.00%0.43%2.70%760,3006,965,00067%9.160.55%9.130.46%9.040.51%8.960.34%-0.65%
2021-11-109.069.228.989.201.10%0.98%3.05%1,431,50013,042,000123%9.11-0.13%9.080.87%9.000.47%8.930.17%-0.81%
2021-11-099.009.228.939.100.89%-0.25%2.10%1,708,60015,588,000136%9.121.20%9.011.10%8.960.86%8.91-0.34%-0.98%
2021-11-089.059.128.889.020.22%0.06%0.86%1,541,20013,894,000116%9.021.35%8.910.82%8.880.51%8.94-0.05%-1.13%
2021-11-058.669.048.669.002.97%1.18%0.59%1,899,60016,896,000142%8.901.75%8.840.76%8.830.27%8.95-0.70%-1.15%
2021-11-048.728.828.708.74-0.23%-0.02%-3.00%831,2007,266,00053%8.74-0.16%8.77-0.54%8.81-0.02%9.01-0.88%-1.12%
2021-11-038.748.838.688.760.23%0.05%-3.63%427,0003,739,00024%8.76-0.50%8.82-0.23%8.81-0.67%9.09-1.56%-1.04%
2021-11-028.898.938.718.74-1.80%-0.68%-5.35%939,8008,270,00040%8.80-0.67%8.840.15%8.87-1.31%9.23-1.16%-0.92%
2021-11-018.888.958.728.900.11%0.46%-4.73%999,3008,853,00040%8.860.11%8.82-0.73%8.99-0.33%9.34-1.24%-0.80%
2021-10-298.848.938.748.890.79%0.46%-6.02%992,4008,782,00035%8.850.94%8.89-1.63%9.02-0.76%9.46-1.09%-0.65%
2021-10-288.768.918.648.820.00%0.60%-7.77%1,048,2009,190,00033%8.77-2.13%9.04-0.59%9.09-1.10%9.56-1.29%-0.52%