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:
尚纬股份( 603333.SH 上证)
大小非近期解禁信息:
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
2021-11-268.589.558.269.415.97%2.45%18.66%38,176,900350,663,000247%9.196.88%8.646.63%8.335.91%7.934.96%1.46%
2021-11-258.288.938.108.889.36%3.33%17.54%37,572,900322,910,000291%8.5910.93%8.108.56%7.876.83%7.565.55%1.03%
2021-11-247.328.127.178.1210.03%4.81%13.44%21,360,300165,470,000197%7.756.62%7.463.57%7.372.79%7.162.13%0.51%
2021-11-237.387.487.107.38-0.27%1.57%5.29%12,985,30094,350,000131%7.270.65%7.21-0.17%7.171.00%7.010.72%0.38%
2021-11-227.147.416.967.403.64%2.51%6.34%14,212,600102,595,000153%7.221.49%7.221.39%7.101.18%6.960.70%0.42%
2021-11-197.287.337.017.14-0.42%0.38%3.31%10,036,40071,386,000104%7.11-2.12%7.121.07%7.010.81%6.91-0.39%0.47%
2021-11-187.377.457.127.170.84%-1.33%3.34%22,001,000159,877,000220%7.276.23%7.054.84%6.963.84%6.94-0.03%0.74%
2021-11-176.467.116.467.1110.06%3.93%2.45%11,366,00077,755,000105%6.844.27%6.721.40%6.700.62%6.940.04%1.20%
2021-11-166.566.756.436.46-1.82%-1.54%-6.88%5,258,70034,504,00045%6.56-1.03%6.63-0.42%6.66-0.63%6.940.39%1.50%
2021-11-156.786.856.556.58-2.37%-0.74%-4.78%6,017,60039,889,00049%6.63-0.88%6.66-0.55%6.70-1.27%6.910.55%1.72%
2021-11-126.586.816.526.742.74%0.78%-1.92%5,583,20037,339,00044%6.690.54%6.69-0.48%6.79-1.95%6.870.66%1.76%
2021-11-116.736.816.536.56-2.81%-1.38%-3.91%8,287,40055,130,00065%6.65-1.39%6.72-1.71%6.92-2.05%6.830.35%1.60%
2021-11-106.736.856.686.75-0.15%0.06%-0.78%6,408,30043,231,00052%6.75-0.60%6.84-2.36%7.070.26%6.800.80%1.41%
2021-11-096.776.926.676.76-0.29%-0.40%0.16%7,041,20047,788,00056%6.79-1.65%7.01-1.84%7.050.79%6.751.12%1.24%
2021-11-087.217.356.686.78-5.57%-1.75%1.59%16,682,100115,122,000134%6.90-4.30%7.140.15%6.991.04%6.671.23%0.93%
2021-11-057.397.407.057.18-2.97%-0.43%8.90%16,030,400115,600,000149%7.21-0.59%7.132.46%6.922.50%6.592.23%0.55%
2021-11-047.177.506.847.403.21%2.01%14.75%23,623,800171,362,000250%7.256.01%6.965.62%6.754.81%6.454.66%0.09%
2021-11-036.427.176.377.179.97%4.78%16.36%15,485,100105,957,000191%6.844.92%6.594.54%6.443.30%6.163.01%-0.53%
2021-11-026.366.686.366.523.33%-0.03%8.99%12,253,80079,918,000162%6.524.32%6.302.74%6.242.75%5.982.54%-1.00%
2021-11-016.206.416.006.315.17%0.93%8.16%9,617,50060,133,000120%6.254.46%6.130.74%6.071.76%5.830.95%-1.57%
2021-10-296.086.215.836.00-1.32%0.25%3.82%7,303,20043,708,00081%5.99-2.13%6.090.96%5.961.03%5.78-0.93%-1.93%
2021-10-286.196.306.006.08-1.78%-0.57%4.23%6,154,10037,630,00066%6.12-0.38%6.031.77%5.901.81%5.83-1.54%-1.97%
2021-10-275.906.335.856.194.56%0.85%4.49%10,784,80066,193,000111%6.144.66%5.923.53%5.802.47%5.92-0.90%-1.90%
2021-10-265.625.995.585.925.15%0.94%-0.97%10,575,40062,020,000109%5.874.60%5.723.04%5.661.38%5.98-2.00%-1.78%
2021-10-255.585.675.535.631.81%0.41%-7.70%5,341,00029,947,00053%5.611.16%5.55-0.22%5.58-1.03%6.10-2.57%-1.54%
2021-10-225.575.615.485.53-0.36%-0.23%-11.68%5,137,30028,478,00046%5.540.49%5.56-0.32%5.64-2.59%6.26-2.37%-1.21%
2021-10-215.555.635.415.55-0.54%0.62%-13.46%7,191,20039,670,00059%5.52-1.85%5.58-1.59%5.79-3.58%6.41-1.46%-0.91%
2021-10-205.555.745.515.58-1.41%-0.71%-14.26%7,983,50044,866,00066%5.620.47%5.67-3.26%6.00-2.77%6.51-1.68%-0.72%
2021-10-195.825.835.465.66-2.92%1.18%-14.49%15,603,30087,281,000127%5.59-3.02%5.86-6.30%6.18-5.31%6.62-3.19%-0.56%
2021-10-185.636.105.635.830.00%1.07%-14.73%17,243,00099,456,000141%5.77-9.39%6.26-7.89%6.52-7.03%6.84-2.62%-0.24%