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:
四川成渝( 601107.SH 上证)
板块 :公路运输_h   
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
2021-12-083.683.703.613.64-1.09%0.19%1.34%5,374,20019,524,00064%3.63-0.68%3.67-0.08%3.660.47%3.590.25%0.47%
2021-12-073.743.743.623.680.00%0.60%2.71%7,493,70027,414,00089%3.66-0.81%3.670.08%3.640.64%3.580.39%0.52%
2021-12-063.673.743.653.680.27%-0.22%3.11%9,184,50033,875,000113%3.690.88%3.671.08%3.621.20%3.570.62%0.52%
2021-12-033.643.693.623.670.82%0.38%3.47%9,349,00034,180,000120%3.660.00%3.631.14%3.580.59%3.550.57%0.48%
2021-12-023.583.703.573.641.68%-0.44%3.20%12,845,60046,965,000169%3.663.19%3.592.40%3.561.17%3.530.97%0.47%
2021-12-013.533.593.493.581.99%1.04%2.49%8,126,50028,789,000114%3.541.29%3.50-0.31%3.520.17%3.490.35%0.36%
2021-11-303.473.533.453.511.15%0.34%0.83%6,628,00023,183,000100%3.500.98%3.510.06%3.510.09%3.480.20%0.28%
2021-11-293.523.523.443.47-2.80%0.17%-0.12%8,629,10029,895,000138%3.46-2.62%3.51-0.54%3.51-0.06%3.470.14%0.23%
2021-11-263.493.633.473.571.71%0.37%2.91%11,054,00039,319,000201%3.562.04%3.530.97%3.510.75%3.470.87%0.14%
2021-11-253.523.523.453.510.29%0.69%2.06%4,996,20017,415,000103%3.49-0.88%3.500.32%3.480.46%3.440.35%-0.03%
2021-11-243.493.553.483.500.29%-0.48%2.13%6,968,50024,505,000149%3.521.18%3.480.46%3.470.64%3.430.76%-0.21%
2021-11-233.443.503.423.491.45%0.40%2.62%5,542,00019,265,000120%3.480.64%3.470.64%3.440.53%3.400.32%-0.41%
2021-11-223.513.513.413.44-1.43%-0.41%1.47%6,089,40021,034,000136%3.45-0.58%3.450.53%3.430.59%3.390.27%-0.41%
2021-11-193.443.523.433.492.35%0.46%3.22%7,484,30026,003,000178%3.472.00%3.431.48%3.411.22%3.380.42%-0.41%
2021-11-183.363.443.343.411.79%0.12%1.28%6,621,30022,555,000161%3.411.95%3.381.23%3.370.66%3.37-0.09%-0.42%
2021-11-173.323.363.323.350.60%0.27%-0.59%2,252,7007,526,00055%3.340.12%3.34-0.09%3.340.12%3.37-0.44%-0.48%
2021-11-163.333.363.333.33-0.60%-0.21%-1.62%2,488,3008,304,00053%3.340.09%3.34-0.15%3.34-0.27%3.39-0.32%-0.44%
2021-11-153.333.363.313.350.30%0.48%-1.35%2,688,9008,965,00047%3.33-0.33%3.350.12%3.35-0.24%3.40-0.70%-0.43%
2021-11-123.373.393.333.34-0.89%-0.15%-2.34%3,711,60012,417,00057%3.35-0.24%3.34-0.30%3.36-0.36%3.42-0.90%-0.37%
2021-11-113.333.373.313.370.90%0.51%-2.35%3,955,30013,261,00052%3.350.69%3.35-0.27%3.37-0.53%3.45-1.37%-0.27%
2021-11-103.373.393.303.34-0.89%0.30%-4.54%6,076,70020,235,00064%3.33-1.48%3.36-0.86%3.39-0.91%3.50-1.27%-0.10%
2021-11-093.393.423.363.37-0.88%-0.30%-4.91%4,016,60013,577,00030%3.38-0.27%3.39-0.62%3.42-0.20%3.540.28%0.13%
2021-11-083.383.413.373.400.59%0.32%-3.79%3,733,10012,650,00027%3.39-0.21%3.41-0.58%3.42-0.81%3.530.28%0.07%
2021-11-053.433.453.373.38-2.03%-0.47%-4.09%5,890,30020,001,00041%3.40-1.37%3.43-0.18%3.45-1.12%3.520.37%0.00%
2021-11-043.433.473.413.45-0.29%0.20%-1.74%5,091,20017,529,00033%3.44-0.09%3.44-0.81%3.49-1.41%3.51-0.68%-0.10%
2021-11-033.373.513.363.462.37%0.41%-2.12%8,304,70028,616,00046%3.450.58%3.46-1.28%3.54-1.06%3.54-0.11%0.12%
2021-11-023.493.523.363.38-3.43%-1.34%-4.49%11,832,10040,538,00066%3.43-2.70%3.51-2.23%3.580.14%3.54-0.23%0.16%
2021-11-013.603.603.503.50-3.05%-0.60%-1.33%10,833,20038,141,00065%3.52-1.51%3.59-0.64%3.570.51%3.55-0.09%0.21%
2021-10-293.573.633.533.61-0.28%0.98%1.69%12,873,30046,019,00081%3.58-1.54%3.610.84%3.560.99%3.550.09%0.27%
2021-10-283.703.723.593.620.00%-0.30%2.06%21,674,80078,709,000142%3.630.47%3.581.62%3.52-0.28%3.550.37%0.28%