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:
川仪股份( 603100.SH 上证)
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
2021-11-2620.8021.1120.3221.030.14%1.47%7.14%5,960,200123,531,00088%20.731.50%20.311.00%20.150.96%19.631.31%1.05%
2021-11-2519.4021.0019.4021.008.25%2.84%8.39%9,351,100190,948,000142%20.424.41%20.111.74%19.951.02%19.371.24%0.95%
2021-11-2420.0620.0619.2619.40-3.05%-0.80%1.37%4,748,30092,862,00077%19.56-2.42%19.76-0.14%19.750.50%19.140.81%0.85%
2021-11-2319.9520.4519.7020.010.45%-0.15%5.41%5,124,600102,700,00088%20.041.79%19.790.37%19.651.03%18.980.88%0.74%
2021-11-2219.6720.0919.2119.921.37%1.18%5.86%5,916,800116,489,000105%19.690.29%19.720.88%19.451.20%18.820.93%0.63%
2021-11-1919.7319.9019.5019.65-0.41%0.10%5.40%4,155,60081,580,00079%19.63-0.85%19.550.91%19.221.43%18.641.01%0.51%
2021-11-1819.6320.2519.4519.73-0.50%-0.35%6.90%6,826,000135,147,000130%19.802.42%19.371.81%18.951.49%18.461.19%0.37%
2021-11-1718.9320.0118.4019.836.33%2.58%8.72%9,580,300185,196,000191%19.331.24%19.032.56%18.672.25%18.241.56%0.24%
2021-11-1619.5019.8418.6018.65-3.57%-2.33%3.85%9,265,000176,915,000200%19.102.32%18.552.72%18.262.46%17.960.67%0.06%
2021-11-1517.5919.3417.4519.3410.01%3.63%8.41%9,815,300183,176,000213%18.668.31%18.065.41%17.823.75%17.840.87%0.07%
2021-11-1217.1217.7416.8217.582.75%2.03%-0.59%4,616,30079,540,000101%17.230.58%17.13-0.26%17.18-0.22%17.690.36%0.00%
2021-11-1117.1517.3517.0217.11-0.35%-0.12%-2.90%2,223,20038,083,00049%17.130.72%17.180.06%17.22-0.80%17.620.15%-0.20%
2021-11-1017.4017.4016.7217.17-1.49%0.95%-2.41%3,490,00059,359,00075%17.01-2.43%17.17-0.81%17.36-0.86%17.59-0.27%-0.35%
2021-11-0917.2417.6217.2317.430.98%-0.01%-1.20%2,767,80048,246,00064%17.431.95%17.31-0.79%17.51-1.94%17.64-0.15%-0.33%
2021-11-0817.0017.2816.6317.262.19%0.95%-2.31%2,601,90044,487,00059%17.10-1.44%17.44-0.86%17.85-0.61%17.67-0.33%-0.32%
2021-11-0518.0018.1016.8516.89-6.58%-2.63%-4.72%4,949,70085,864,000115%17.35-2.66%17.60-2.83%17.960.59%17.73-0.33%-0.33%
2021-11-0417.6318.1317.4618.082.55%1.45%1.65%3,647,10064,996,00092%17.820.87%18.11-0.19%17.860.61%17.79-0.10%-0.34%
2021-11-0318.4918.4917.2517.63-3.50%-0.21%-0.97%5,649,80099,814,000149%17.67-4.66%18.141.23%17.75-0.05%17.80-0.30%-0.34%
2021-11-0218.8019.1718.1218.27-1.03%-1.40%2.31%8,317,600154,128,000256%18.532.68%17.923.64%17.762.08%17.860.79%-0.33%
2021-11-0116.8018.4616.6518.4610.01%2.29%4.19%5,978,900107,896,000219%18.059.59%17.292.79%17.391.00%17.720.16%-0.46%
2021-10-2916.6416.8716.1516.780.84%1.90%-5.14%3,998,30065,841,000157%16.47-2.67%16.82-3.14%17.22-2.28%17.69-1.62%-0.56%
2021-10-2817.3917.4616.5616.64-4.53%-1.64%-7.46%3,266,00055,253,000143%16.92-3.69%17.37-2.91%17.62-1.79%17.98-1.31%-0.46%
2021-10-2717.9017.9817.3817.43-2.52%-0.77%-4.34%1,471,40025,846,00068%17.57-1.82%17.89-0.41%17.95-0.71%18.22-0.13%-0.42%
2021-10-2618.1918.1917.6517.88-2.03%-0.06%-2.00%2,238,50040,048,000100%17.89-1.08%17.96-0.48%18.07-0.83%18.240.00%-0.55%
2021-10-2517.7018.3717.5318.253.22%0.91%0.03%2,323,00042,014,000101%18.091.00%18.05-0.50%18.23-0.36%18.24-0.40%-0.72%
2021-10-2218.0118.2717.6617.68-2.37%-1.27%-3.48%2,507,10044,894,000103%17.91-1.53%18.14-1.50%18.29-0.73%18.32-0.47%-0.89%
2021-10-2118.3718.4918.0018.11-1.52%-0.42%-1.59%1,868,30033,977,00075%18.19-1.24%18.41-0.38%18.43-0.42%18.40-0.16%-0.95%
2021-10-2018.4018.6918.2218.39-0.86%-0.14%-0.23%1,741,00032,060,00065%18.42-0.95%18.49-0.09%18.500.51%18.43-0.20%-1.07%
2021-10-1918.4018.9118.3118.550.76%-0.23%0.44%2,382,60044,297,00083%18.590.98%18.500.06%18.410.81%18.47-0.47%-1.16%
2021-10-1818.4518.6518.2318.410.00%-0.01%-0.79%1,857,50034,201,00061%18.41-0.34%18.490.81%18.26-0.42%18.56-0.81%-1.21%