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:
九牧王( 601566.SH 上证)
板块 :服装   
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
2021-11-2613.2213.2212.9613.08-0.98%0.36%0.37%664,0008,654,00074%13.03-1.13%13.160.07%13.100.16%13.03-0.36%-0.18%
2021-11-2513.3313.3313.1013.21-0.97%0.21%1.00%888,10011,707,00093%13.18-0.16%13.150.47%13.080.45%13.080.13%-0.18%
2021-11-2413.0613.4312.8813.342.46%1.04%2.13%1,584,30020,918,000157%13.201.55%13.091.21%13.020.60%13.060.72%-0.25%
2021-11-2313.0013.1812.8713.020.15%0.15%0.39%724,0009,413,00072%13.000.51%12.940.24%12.950.16%12.970.29%-0.52%
2021-11-2212.9413.1312.7013.000.46%0.50%0.53%719,5009,307,00060%12.940.69%12.90-0.21%12.92-0.26%12.93-0.14%-0.77%
2021-11-1912.9412.9912.7412.940.39%0.73%-0.08%531,0006,821,00041%12.85-0.51%12.93-0.05%12.96-0.92%12.95-0.52%-0.97%
2021-11-1813.0613.1212.8012.89-1.00%-0.17%-0.98%1,066,40013,769,00072%12.91-0.74%12.94-0.48%13.08-0.14%13.02-0.71%-1.14%
2021-11-1712.8313.2912.6713.021.56%0.09%-0.69%868,30011,295,00057%13.010.96%13.00-1.17%13.100.86%13.11-0.24%-1.24%
2021-11-1612.9613.1012.7512.82-1.00%-0.50%-2.45%680,5008,768,00046%12.89-1.33%13.150.02%12.990.38%13.14-0.47%-1.27%
2021-11-1513.5013.5012.9412.95-2.56%-0.83%-1.92%1,178,70015,391,00079%13.06-2.36%13.151.30%12.94-0.08%13.20-0.45%-1.34%
2021-11-1213.1713.5613.0213.290.91%-0.62%0.20%1,337,60017,888,00094%13.372.69%12.981.40%12.95-0.29%13.26-0.36%-1.43%
2021-11-1112.7213.2012.6413.173.54%1.13%-1.06%1,480,90019,286,000103%13.023.56%12.80-0.17%12.98-1.02%13.31-0.58%-1.47%
2021-11-1012.7812.7812.4112.72-0.86%1.15%-5.00%1,451,10018,248,000102%12.58-1.77%12.82-1.85%13.12-1.06%13.39-2.05%-1.46%
2021-11-0913.1013.1812.6012.83-2.21%0.22%-6.14%2,508,30032,111,000168%12.80-2.07%13.07-2.55%13.26-1.96%13.67-2.17%-1.37%
2021-11-0813.4013.4012.8413.12-0.30%0.37%-6.10%1,688,20022,068,000129%13.07-2.05%13.41-1.50%13.52-1.50%13.97-2.20%-1.13%
2021-11-0513.7113.8113.1213.16-4.71%-1.39%-7.88%2,326,70031,049,000180%13.35-3.99%13.61-2.51%13.73-1.90%14.29-2.12%-0.92%
2021-11-0414.2214.3013.6813.81-2.88%-0.64%-5.39%1,447,10020,113,000133%13.90-1.89%13.96-0.69%14.00-0.43%14.60-1.71%-0.69%
2021-11-0314.3214.3214.0214.220.42%0.38%-4.24%362,7005,138,00034%14.171.33%14.060.25%14.06-1.57%14.85-0.60%-0.44%
2021-11-0213.9914.2513.6814.161.22%1.29%-5.21%879,20012,291,00080%13.98-0.83%14.02-0.29%14.28-1.67%14.94-1.16%-0.29%
2021-11-0114.1314.3613.9513.99-0.99%-0.76%-7.44%732,90010,332,00064%14.100.64%14.06-2.18%14.52-1.85%15.12-1.34%-0.09%
2021-10-2914.1514.3813.8514.13-0.14%0.87%-7.77%1,103,90015,463,00082%14.01-0.76%14.38-2.61%14.80-1.78%15.32-0.76%0.24%
2021-10-2814.1914.5313.8314.15-1.74%0.25%-8.34%765,30010,802,00060%14.12-3.76%14.76-2.29%15.06-1.87%15.44-0.49%0.38%
2021-10-2715.5015.6014.3114.40-9.38%-1.81%-7.17%2,123,10031,138,000175%14.67-6.58%15.11-3.12%15.35-2.41%15.51-1.12%0.46%
2021-10-2615.4616.0515.2915.892.19%1.22%1.29%751,90011,804,00076%15.701.72%15.60-0.78%15.73-0.11%15.690.17%0.64%
2021-10-2515.6015.7615.2015.55-0.96%0.76%-0.71%1,541,60023,791,000156%15.43-2.72%15.72-1.34%15.75-0.81%15.66-0.12%0.65%
2021-10-2216.0116.1915.6215.70-2.18%-1.04%0.13%648,60010,290,00072%15.87-1.15%15.930.29%15.880.39%15.680.26%0.68%
2021-10-2115.7216.3915.6416.051.71%0.01%2.63%1,045,20016,774,000116%16.051.49%15.890.32%15.810.73%15.640.72%0.67%
2021-10-2015.8616.0515.6115.78-0.57%-0.21%1.62%691,10010,929,00064%15.810.18%15.840.51%15.700.31%15.530.96%0.64%
2021-10-1916.0916.2915.5215.87-1.37%0.53%3.19%1,214,40019,170,000108%15.79-0.51%15.750.68%15.650.55%15.380.81%0.44%
2021-10-1815.1416.3015.0716.090.00%1.41%5.46%2,328,80036,952,000222%15.874.75%15.652.67%15.571.73%15.261.92%0.21%