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:
四方股份( 601126.SH 上证)
所属成分指数: 中证500
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
2021-11-2622.7024.3522.3123.804.39%2.26%12.07%48,529,5001,129,442,00084%23.272.70%22.462.11%22.112.05%21.242.52%2.10%
2021-11-2521.4123.6621.0122.805.85%0.61%10.07%53,203,9001,205,670,00089%22.667.05%21.992.26%21.671.43%20.711.56%1.84%
2021-11-2421.2121.7720.6021.54-0.42%1.76%5.61%39,136,800828,463,00064%21.17-3.53%21.510.36%21.36-0.07%20.401.20%1.55%
2021-11-2321.3922.9920.9021.631.31%-1.43%7.32%63,384,2001,390,868,000111%21.943.76%21.431.43%21.371.62%20.162.32%1.32%
2021-11-2221.0921.5920.5821.351.23%0.96%8.39%39,857,500842,866,00070%21.151.21%21.13-0.36%21.031.72%19.701.48%0.97%
2021-11-1921.1121.2420.3621.09-0.19%0.93%8.65%39,740,700830,370,00071%20.90-1.93%21.200.78%20.682.47%19.411.52%0.76%
2021-11-1821.6521.9020.8721.13-2.72%-0.83%10.51%47,680,4001,015,872,00089%21.31-0.01%21.042.39%20.181.73%19.121.51%0.61%
2021-11-1721.1722.1420.1721.725.13%1.93%15.30%71,699,0001,527,729,000138%21.312.93%20.554.16%19.842.97%18.842.64%0.45%
2021-11-1619.8921.8019.5220.662.13%-0.20%12.57%94,770,8001,961,876,000192%20.703.44%19.733.73%19.264.49%18.352.96%0.15%
2021-11-1519.0020.2318.3920.2310.01%1.09%13.49%128,886,7002,579,321,000281%20.0111.15%19.028.37%18.447.67%17.833.35%-0.14%
2021-11-1216.6718.3916.6118.399.99%2.14%6.62%74,837,2001,347,345,000174%18.006.37%17.554.17%17.122.93%17.25-0.13%-0.39%
2021-11-1117.0517.3016.6916.72-2.39%-1.22%-3.18%25,129,200425,336,00058%16.93-0.62%16.851.62%16.63-0.79%17.27-1.34%-0.28%
2021-11-1016.7517.3016.5117.131.12%0.58%-2.14%35,650,400607,194,00075%17.032.23%16.580.77%16.770.48%17.50-1.15%0.02%
2021-11-0916.2917.4415.9016.944.12%1.68%-4.34%46,625,900776,785,00089%16.664.77%16.45-1.64%16.69-1.21%17.71-1.13%0.32%
2021-11-0815.7816.2715.5816.271.69%2.32%-9.16%29,755,300473,132,00051%15.90-4.28%16.73-0.98%16.89-2.72%17.91-0.58%0.68%
2021-11-0517.3017.3516.0016.00-7.94%-3.68%-11.19%40,494,000672,668,00068%16.61-4.99%16.89-1.79%17.36-2.12%18.02-0.06%0.81%
2021-11-0417.1917.7517.0917.381.76%-0.59%-3.58%38,316,500669,922,00067%17.485.26%17.20-1.88%17.74-1.61%18.03-0.09%0.70%
2021-11-0316.9017.1016.1117.08-0.23%2.82%-5.33%41,025,900681,484,00066%16.61-4.77%17.53-3.08%18.03-1.96%18.04-0.30%0.72%
2021-11-0217.9318.1716.6117.12-6.50%-1.85%-5.39%53,374,400930,989,00089%17.44-4.22%18.08-2.46%18.39-1.03%18.10-0.01%0.77%
2021-11-0117.8019.1417.3518.31-2.29%0.54%1.17%61,593,9001,121,714,000106%18.21-2.34%18.54-1.01%18.580.37%18.100.87%0.82%
2021-10-2918.9219.3518.0018.74-1.42%0.50%4.45%46,808,300872,843,00085%18.65-0.65%18.730.27%18.511.44%17.941.00%0.63%
2021-10-2818.9419.5618.0519.01-0.58%1.28%7.01%66,198,0001,242,474,000123%18.770.12%18.681.55%18.251.07%17.761.65%0.34%
2021-10-2718.3519.2018.0019.124.77%1.99%9.41%66,792,3001,252,143,000130%18.751.22%18.392.92%18.061.51%17.481.88%-0.13%
2021-10-2618.6119.1018.0118.250.33%-1.47%6.40%68,269,9001,264,472,000143%18.523.69%17.871.71%17.791.33%17.152.38%-0.57%
2021-10-2517.0018.1916.7018.199.98%1.83%8.58%61,018,8001,089,999,000127%17.865.06%17.570.88%17.551.72%16.750.79%-1.02%
2021-10-2217.3017.6416.3916.54-7.03%-2.72%-0.49%50,424,400857,308,000107%17.00-4.45%17.42-1.09%17.260.57%16.62-1.15%-1.11%
2021-10-2117.2518.4516.9317.791.66%-0.02%5.80%49,810,500886,279,000108%17.791.87%17.612.56%17.162.19%16.820.05%-0.90%
2021-10-2016.8317.9216.8317.500.63%0.19%4.13%48,801,800852,418,000105%17.47-0.62%17.171.86%16.792.37%16.810.25%-0.83%
2021-10-1916.7018.2816.6517.394.57%-1.06%3.73%64,291,2001,129,973,000142%17.588.08%16.864.07%16.413.74%16.770.46%-0.79%
2021-10-1816.3817.0515.6016.630.00%2.26%-0.35%44,587,300725,088,00095%16.26-0.94%16.202.09%15.81-0.46%16.69-1.00%-0.74%