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:
思源电气( 002028.SZ 深证)
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
2020-11-2321.9322.5621.7522.492.55%1.27%4.11%18,085,700401,671,000111%22.211.97%21.822.20%21.230.72%21.60-0.27%-0.09%
2020-11-2021.3322.0421.3021.932.81%0.68%1.25%14,104,300307,212,00082%21.782.32%21.352.37%21.080.18%21.660.02%-0.03%
2020-11-1921.1721.4920.8621.331.09%0.20%-1.50%12,257,900260,937,00069%21.290.99%20.85-0.17%21.04-0.48%21.66-0.22%-0.05%
2020-11-1820.6321.3520.5521.101.93%0.10%-2.78%19,649,900414,183,000106%21.082.41%20.89-0.41%21.14-1.00%21.70-0.40%-0.03%
2020-11-1721.7321.7520.0020.70-4.65%0.57%-5.00%35,664,800734,068,000196%20.58-4.94%20.97-3.76%21.36-3.60%21.79-1.35%-0.05%
2020-11-1621.8321.9921.5721.71-0.46%0.27%-1.71%9,435,500204,291,00060%21.65-0.34%21.79-1.04%22.16-0.68%22.090.13%0.01%
2020-11-1321.7922.0621.4621.810.09%0.40%-1.13%10,099,000219,393,00063%21.72-1.03%22.02-1.45%22.310.16%22.060.09%-0.16%
2020-11-1222.2122.3521.7121.79-1.94%-0.72%-1.13%13,266,000291,169,00081%21.95-1.60%22.35-0.63%22.270.11%22.040.15%-0.37%
2020-11-1122.3922.7222.0622.22-1.59%-0.38%0.97%14,018,000312,671,00087%22.31-1.48%22.490.68%22.250.26%22.010.35%-0.57%
2020-11-1022.5722.9522.3322.580.31%-0.26%2.96%20,051,800453,960,000126%22.640.76%22.341.11%22.190.70%21.930.57%-0.76%
2020-11-0921.8022.7221.7222.514.26%0.18%3.23%24,375,100547,680,000151%22.473.50%22.091.17%22.041.11%21.810.38%-0.93%
2020-11-0622.0822.1521.4021.59-2.57%-0.55%-0.62%14,907,300323,636,00098%21.71-0.82%21.84-0.37%21.790.10%21.72-0.18%-1.07%
2020-11-0522.0122.1821.5322.161.47%1.24%1.83%17,326,700379,261,000119%21.89-0.10%21.920.61%21.770.31%21.76-0.07%-1.10%
2020-11-0422.2422.2521.7221.84-1.00%-0.32%0.28%12,619,400276,496,00090%21.91-0.15%21.780.43%21.700.38%21.78-0.57%-1.13%
2020-11-0321.6522.1721.5422.062.46%0.53%0.72%17,716,800388,757,000114%21.942.30%21.690.70%21.620.32%21.90-0.77%-1.16%
2020-11-0221.3021.7321.1021.530.84%0.37%-2.46%13,306,000285,416,00080%21.45-0.69%21.54-0.02%21.55-0.47%22.07-1.54%-1.13%
2020-10-3021.6121.9421.3421.35-0.97%-1.15%-4.76%14,464,100312,404,00078%21.600.18%21.54-0.11%21.65-0.45%22.42-2.06%-1.01%
2020-10-2921.3021.7821.2021.56-0.19%0.00%-5.80%13,629,300293,845,00059%21.560.40%21.57-0.61%21.75-0.47%22.89-1.81%-0.87%
2020-10-2821.7321.9721.1021.60-0.55%0.59%-7.34%15,658,600336,250,00063%21.47-0.76%21.70-1.01%21.86-1.39%23.31-1.50%-0.61%
2020-10-2722.0522.0821.2421.72-2.07%0.38%-8.22%21,533,900465,946,00084%21.64-2.46%21.92-1.21%22.16-1.82%23.67-1.21%-0.40%
2020-10-2622.0222.4021.9122.180.00%-0.01%-7.41%9,932,200220,325,00040%22.18-0.40%22.19-0.91%22.57-1.75%23.96-0.95%-0.28%
2020-10-2322.2122.5422.0822.18-0.05%-0.41%-8.29%9,853,500219,461,00037%22.270.66%22.39-1.29%22.98-1.98%24.19-0.47%-0.18%
2020-10-2222.0022.4721.7222.190.41%0.29%-8.68%12,042,600266,446,00044%22.13-1.90%22.69-2.17%23.44-2.11%24.30-0.38%-0.12%
2020-10-2123.4223.4522.0122.10-5.56%-2.01%-9.40%27,175,200612,879,000100%22.55-2.57%23.19-2.64%23.95-2.08%24.39-0.91%-0.11%
2020-10-2023.3623.5822.8223.40-0.85%1.09%-4.94%22,329,500516,877,00085%23.15-2.63%23.82-2.63%24.46-1.15%24.62-0.45%-0.02%
2020-10-1923.8024.5023.0723.600.08%-0.73%-4.56%31,178,400741,232,000129%23.77-1.47%24.46-2.01%24.74-1.37%24.73-0.37%0.00%
2020-10-1626.0026.0123.5823.58-10.00%-2.28%-4.99%52,505,8001,266,923,000244%24.13-7.36%24.96-3.20%25.08-1.71%24.82-0.67%0.04%
2020-10-1525.8826.3825.6526.200.77%0.59%4.86%24,536,100639,092,000153%26.051.24%25.791.05%25.521.46%24.990.80%0.14%
2020-10-1425.3126.1625.0826.002.60%1.06%4.89%22,520,300579,384,000153%25.731.35%25.521.25%25.161.08%24.790.56%0.10%
2020-10-1325.4025.6825.2025.340.00%-0.18%2.80%12,433,400315,628,00090%25.39-0.07%25.201.29%24.890.73%24.650.02%0.04%