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:
锦泓集团( 603518.SH 上证)
板块 :服装   
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
2021-11-2614.2015.1313.8814.28-1.72%-1.38%7.56%20,867,500302,171,000278%14.483.92%13.993.58%13.673.88%13.283.56%0.99%
2021-11-2513.9814.5313.4014.539.99%4.28%13.34%24,207,200337,300,000412%13.937.92%13.518.89%13.167.39%12.825.67%0.61%
2021-11-2412.2013.2112.2013.219.99%2.32%8.89%8,047,500103,899,000202%12.917.43%12.413.89%12.252.75%12.131.56%-0.03%
2021-11-2312.0112.1211.9312.01-0.58%-0.07%0.54%3,608,90043,370,00094%12.02-0.04%11.940.40%11.930.06%11.95-0.01%-0.29%
2021-11-2211.8512.2211.7512.082.37%0.47%1.11%6,829,80082,113,000178%12.022.72%11.900.60%11.920.12%11.950.03%-0.42%
2021-11-1911.8411.8511.5911.80-0.25%0.81%-1.20%3,363,90039,376,00091%11.71-0.83%11.83-0.80%11.91-0.27%11.94-0.26%-0.57%
2021-11-1811.9111.9111.7711.83-0.59%0.23%-1.20%2,248,80026,542,00060%11.80-1.07%11.92-0.46%11.94-0.28%11.97-0.12%-0.83%
2021-11-1711.7212.1711.7211.900.59%-0.26%-0.73%4,335,30051,724,000116%11.93-0.48%11.980.08%11.970.02%11.99-0.12%-1.04%
2021-11-1612.2012.2011.8011.83-1.91%-1.33%-1.43%3,265,50039,150,00092%11.99-0.15%11.97-0.13%11.97-0.08%12.00-0.14%-1.32%
2021-11-1511.8112.1511.7212.062.20%0.44%0.34%5,013,50060,198,000142%12.011.18%11.980.32%11.98-0.03%12.02-0.28%-1.52%
2021-11-1212.0012.0211.7911.80-1.75%-0.56%-2.10%2,830,80033,593,00081%11.87-1.54%11.94-0.43%11.98-0.23%12.05-0.21%-1.62%
2021-11-1111.9912.2011.9412.01-0.58%-0.36%-0.56%2,699,40032,536,00070%12.051.09%11.990.01%12.010.05%12.08-0.76%-1.81%
2021-11-1011.9812.1611.7112.080.83%1.32%-0.75%4,042,50048,198,00092%11.92-0.87%11.99-0.30%12.00-0.26%12.17-1.07%-1.88%
2021-11-0912.0612.2111.9311.98-0.99%-0.39%-2.63%3,826,80046,026,00090%12.030.01%12.030.03%12.04-0.24%12.30-1.24%-1.74%
2021-11-0811.9012.2011.7112.101.77%0.62%-2.87%4,581,70055,100,000108%12.03-0.08%12.03-0.14%12.06-0.54%12.46-1.48%-1.60%
2021-11-0512.0712.3311.8811.89-1.90%-1.20%-5.96%3,590,70043,214,00086%12.040.18%12.04-0.45%12.13-0.12%12.64-2.90%-1.45%
2021-11-0412.1812.1811.8612.120.75%0.89%-6.93%2,764,90033,214,00060%12.01-0.61%12.10-0.83%12.14-1.30%13.02-2.20%-1.15%
2021-11-0312.1712.2711.9812.03-0.66%-0.47%-9.65%2,481,10029,990,00049%12.09-0.72%12.200.16%12.30-1.51%13.32-2.93%-0.90%
2021-11-0212.3812.4811.9912.11-2.26%-0.53%-11.72%3,320,40040,422,00057%12.17-0.89%12.18-1.45%12.49-1.88%13.72-2.08%-0.48%
2021-11-0112.2712.5012.0212.390.98%0.87%-11.56%4,127,80050,701,00065%12.281.35%12.36-1.99%12.73-2.11%14.01-1.27%-0.18%
2021-10-2912.3512.4711.8112.27-2.39%1.25%-13.52%7,018,60085,058,000107%12.12-4.16%12.61-4.57%13.01-5.64%14.19-2.15%-0.09%
2021-10-2812.3513.2212.3512.57-8.32%-0.59%-13.31%6,882,20087,025,000107%12.65-7.76%13.21-5.32%13.78-4.61%14.50-1.44%-0.01%
2021-10-2713.9014.1813.5113.71-2.28%0.01%-6.81%2,890,60039,627,00047%13.71-2.20%13.95-3.14%14.45-2.51%14.710.32%0.08%
2021-10-2614.1514.2213.9014.03-0.78%0.09%-4.33%3,055,00042,825,00050%14.02-0.65%14.41-1.84%14.82-1.11%14.670.16%-0.05%
2021-10-2514.0614.3313.8914.14-2.42%0.21%-3.42%3,263,40046,046,00052%14.11-4.21%14.68-2.52%14.99-0.21%14.64-0.03%-0.13%
2021-10-2215.1515.5814.2714.49-3.53%-1.63%-1.07%6,641,50097,831,000111%14.73-1.49%15.06-0.97%15.020.18%14.650.09%-0.20%
2021-10-2115.2215.2614.8015.02-1.70%0.45%2.64%5,374,10080,361,00097%14.95-2.75%15.200.47%14.990.83%14.630.36%-0.36%
2021-10-2014.9015.7214.6015.282.21%-0.62%4.79%8,497,100130,639,000167%15.381.23%15.132.00%14.872.35%14.581.24%-0.63%
2021-10-1914.8215.8814.6214.951.01%-1.57%3.80%7,500,500113,915,000163%15.193.89%14.842.18%14.531.86%14.400.96%-0.79%
2021-10-1814.6114.9614.2414.800.00%1.24%3.74%4,839,80070,751,000110%14.620.12%14.521.93%14.260.51%14.27-0.36%-0.92%