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:
赛轮轮胎( 601058.SH 上证)
板块 :橡胶制造   
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
2021-12-0313.4913.7513.1613.420.07%0.02%-1.66%26,685,000358,035,00079%13.420.49%13.37-0.68%13.52-0.46%13.65-0.59%-0.67%
2021-12-0213.5013.5813.1013.41-0.59%0.44%-2.32%35,983,900480,438,00093%13.35-0.11%13.47-0.94%13.58-0.43%13.73-1.41%-0.70%
2021-12-0113.7013.7013.0113.49-3.02%0.93%-3.12%49,302,700658,987,000121%13.37-2.59%13.59-1.32%13.64-0.75%13.92-0.81%-0.56%
2021-11-3013.9314.0313.3413.91-0.57%1.37%-0.90%34,995,400480,200,00084%13.72-0.33%13.780.02%13.740.02%14.040.19%-0.52%
2021-11-2913.5914.1013.3013.990.21%1.61%-0.15%37,841,300521,007,00081%13.77-0.64%13.770.22%13.74-0.49%14.01-0.77%-0.65%
2021-11-2613.7014.1513.5113.961.60%0.75%-1.13%25,972,300359,875,00055%13.861.43%13.740.37%13.81-0.43%14.12-0.67%-0.51%
2021-11-2513.6313.8513.4013.740.29%0.58%-3.34%18,062,100246,738,00035%13.66-0.13%13.69-0.95%13.87-1.88%14.22-0.25%-0.34%
2021-11-2413.6213.9113.5013.700.81%0.15%-3.86%23,539,100321,986,00042%13.68-0.28%13.82-0.73%14.13-0.42%14.25-0.69%-0.28%
2021-11-2314.1014.2613.5013.59-3.34%-0.93%-5.29%37,156,600509,661,00060%13.72-2.07%13.93-2.59%14.190.43%14.35-1.25%-0.14%
2021-11-2214.2014.3213.8014.06-2.70%0.38%-3.24%40,241,500563,657,00063%14.010.14%14.30-0.23%14.13-0.91%14.53-0.48%0.09%
2021-11-1914.9014.9513.4114.45-3.02%3.31%-1.03%71,211,800996,021,000112%13.99-6.44%14.330.83%14.26-1.21%14.60-0.85%0.18%
2021-11-1814.6015.5114.1514.900.07%-0.33%1.18%51,282,600766,628,00090%14.955.19%14.210.20%14.440.72%14.73-0.05%0.33%
2021-11-1713.6814.8913.6614.899.97%4.78%1.07%63,850,500907,360,000108%14.213.15%14.18-1.32%14.33-0.97%14.73-0.37%0.42%
2021-11-1614.8814.8813.5413.54-9.97%-1.72%-8.44%87,662,5001,207,760,000150%13.78-8.04%14.37-2.18%14.48-3.22%14.79-1.12%0.52%
2021-11-1515.1615.4014.6015.04-0.73%0.39%0.57%42,187,300632,002,00080%14.980.63%14.690.10%14.96-0.09%14.960.58%0.74%
2021-11-1214.3115.1814.1415.156.24%1.76%1.89%51,105,600760,863,00093%14.893.76%14.68-1.94%14.97-0.41%14.871.06%0.77%
2021-11-1114.0714.8513.7814.26-0.90%-0.62%-3.08%64,680,400928,071,000114%14.35-3.09%14.97-1.68%15.03-1.16%14.710.39%0.71%
2021-11-1016.4216.4214.3914.39-10.01%-2.81%-1.81%80,964,0001,198,723,000151%14.81-6.99%15.22-1.77%15.21-0.34%14.660.65%0.75%
2021-11-0915.6516.2815.4315.994.78%0.45%9.81%55,872,800889,431,000118%15.925.48%15.502.28%15.262.05%14.561.10%0.79%
2021-11-0814.9215.6014.5015.261.94%1.11%5.94%37,580,700567,167,00070%15.09-1.34%15.150.93%14.951.35%14.400.40%0.90%
2021-11-0515.2115.7914.9314.97-2.22%-2.14%4.34%40,992,900627,072,00070%15.301.51%15.011.26%14.762.61%14.350.67%1.14%
2021-11-0415.0015.4614.5015.314.36%1.59%7.43%44,425,800669,489,00073%15.073.02%14.831.95%14.381.66%14.250.85%1.26%
2021-11-0314.5515.0314.0614.670.41%0.28%3.81%37,123,100543,078,00057%14.63-0.98%14.542.65%14.150.63%14.130.63%1.41%
2021-11-0214.2915.2714.0014.612.24%-1.11%4.05%68,747,2001,015,652,000109%14.773.74%14.172.70%14.060.25%14.041.07%1.51%
2021-11-0113.0014.7112.9914.296.64%0.34%2.85%63,683,400906,919,000102%14.246.91%13.800.79%14.02-0.27%13.890.86%1.60%
2021-10-2913.6213.7812.9613.40-1.98%0.60%-2.73%54,853,700730,674,00083%13.32-3.15%13.69-3.18%14.06-0.70%13.780.46%1.77%
2021-10-2813.9414.1213.4013.67-1.87%-0.60%-0.31%56,682,100779,559,00091%13.75-1.67%14.14-1.08%14.160.26%13.710.84%1.85%
2021-10-2714.1314.4213.7413.93-0.92%-0.41%2.43%54,260,500758,946,00092%13.99-3.12%14.290.08%14.120.63%13.601.02%1.88%
2021-10-2614.2415.3313.8814.06-3.70%-2.62%4.44%99,198,4001,432,252,000180%14.440.89%14.281.88%14.031.98%13.462.20%1.93%
2021-10-2514.2014.9213.4814.600.00%2.02%10.84%96,093,4001,375,166,000196%14.312.16%14.022.81%13.762.66%13.172.75%1.88%