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:
ST贵人( 603555.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
2021-11-262.752.752.712.71-1.81%-0.48%-1.31%7,429,10020,233,00087%2.72-0.98%2.750.22%2.74-0.11%2.75-0.18%-0.17%
2021-11-252.752.782.732.76-0.36%0.36%0.33%8,457,40023,254,00098%2.75-0.61%2.750.26%2.740.04%2.75-0.18%-0.23%
2021-11-242.702.832.682.772.59%0.11%0.51%14,364,00039,745,000167%2.772.41%2.740.63%2.740.26%2.760.00%-0.30%
2021-11-232.702.732.672.70-0.37%-0.07%-2.03%8,080,70021,831,00099%2.70-0.77%2.72-0.55%2.73-0.51%2.76-0.47%-0.33%
2021-11-222.742.742.712.71-1.45%-0.48%-2.13%7,963,70021,689,00096%2.72-0.62%2.74-0.40%2.75-0.33%2.77-0.07%-0.33%
2021-11-192.722.762.712.750.73%0.36%-0.76%7,054,70019,327,00086%2.74-0.15%2.75-0.40%2.76-0.25%2.77-0.07%-0.36%
2021-11-182.762.762.722.73-1.44%-0.51%-1.55%9,740,90026,732,000116%2.74-0.58%2.76-0.29%2.76-0.43%2.77-0.22%-0.39%
2021-11-172.762.772.752.770.36%0.36%-0.32%6,315,60017,430,00072%2.76-0.43%2.77-0.22%2.78-0.11%2.780.04%-0.40%
2021-11-162.762.812.752.760.00%-0.43%-0.65%7,922,80021,962,00087%2.770.25%2.77-0.29%2.78-0.39%2.78-0.18%-0.45%
2021-11-152.782.782.752.76-0.72%-0.18%-0.83%7,235,00020,006,00074%2.77-0.47%2.78-0.14%2.790.11%2.78-0.39%-0.49%
2021-11-122.782.802.762.78-0.71%0.07%-0.50%8,273,80022,986,00079%2.78-0.57%2.78-0.54%2.790.18%2.79-0.71%-0.49%
2021-11-112.792.842.762.800.36%0.21%-0.50%9,345,30026,107,00081%2.790.54%2.800.50%2.78-0.07%2.81-0.95%-0.46%
2021-11-102.752.812.752.790.00%0.40%-1.80%7,902,50021,958,00063%2.78-1.45%2.790.25%2.780.22%2.84-0.32%-0.38%
2021-11-092.832.862.792.791.09%-1.06%-2.11%9,649,80027,210,00077%2.822.77%2.780.22%2.78-0.04%2.85-0.45%-0.39%
2021-11-082.752.792.712.760.36%0.58%-3.60%6,756,80018,544,00052%2.74-0.51%2.770.04%2.78-0.79%2.86-0.38%-0.35%
2021-11-052.802.802.742.75-1.79%-0.29%-4.31%9,396,60025,920,00071%2.76-1.29%2.77-0.65%2.80-1.20%2.87-0.35%-0.35%
2021-11-042.732.882.712.802.19%0.21%-2.91%13,773,10038,483,000108%2.791.56%2.79-0.82%2.83-1.53%2.88-0.35%-0.31%
2021-11-032.792.792.722.74-1.79%-0.40%-5.32%10,091,00027,764,00081%2.75-2.10%2.81-1.82%2.88-0.76%2.89-0.45%-0.28%
2021-11-022.822.882.762.79-2.11%-0.71%-4.02%14,002,50039,347,000109%2.81-1.71%2.86-2.02%2.90-0.99%2.91-0.55%-0.23%
2021-11-012.882.902.822.85-2.06%-0.31%-2.50%13,942,20039,862,000116%2.86-1.72%2.92-0.58%2.93-0.54%2.92-0.38%-0.22%
2021-10-292.932.962.882.91-3.96%0.03%-0.82%18,700,40054,394,000166%2.91-2.61%2.94-0.88%2.95-0.20%2.93-0.41%-0.21%
2021-10-282.923.042.913.033.41%1.44%2.85%17,896,40053,456,000172%2.992.61%2.970.78%2.951.06%2.95-0.14%-0.15%
2021-10-272.952.982.872.93-0.68%0.65%-0.68%9,325,60027,149,00092%2.91-2.32%2.940.10%2.920.03%2.95-0.41%-0.10%
2021-10-262.983.022.942.950.00%-1.01%-0.41%9,458,70028,187,00091%2.981.46%2.941.38%2.920.14%2.96-0.10%-0.02%
2021-10-252.882.962.872.952.43%0.44%-0.51%8,831,10025,939,00080%2.941.77%2.900.17%2.92-0.17%2.97-0.34%0.05%
2021-10-222.892.902.862.880.00%-0.21%-3.19%6,742,20019,456,00054%2.890.38%2.90-0.69%2.92-0.71%2.980.00%0.14%
2021-10-212.862.902.862.88-0.35%0.17%-3.19%9,322,60026,802,00072%2.88-1.24%2.92-0.85%2.94-1.08%2.980.00%0.15%
2021-10-202.942.972.852.89-2.36%-0.72%-2.86%15,246,20044,376,000120%2.91-2.02%2.94-1.34%2.97-1.00%2.980.00%0.16%
2021-10-192.982.992.952.96-0.67%-0.37%-0.50%7,584,00022,533,00059%2.970.20%2.98-0.77%3.00-0.03%2.98-0.47%0.15%
2021-10-182.963.002.932.980.00%0.51%-0.30%8,541,70025,328,00061%2.97-1.04%3.00-0.46%3.00-0.27%2.99-0.20%0.22%