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:
浙富控股( 002266.SZ 深证)
板块 :电力设备   
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
2020-08-065.645.655.445.48-3.18%-0.56%-1.74%31,747,300174,962,00049%5.51-0.99%5.57-1.07%5.61-0.44%5.580.49%1.05%
2020-08-055.565.685.455.661.07%1.69%1.98%37,336,200207,799,00057%5.57-0.68%5.63-0.28%5.64-0.25%5.550.54%1.06%
2020-08-045.645.725.525.60-0.71%-0.07%1.45%47,573,500266,588,00070%5.60-1.43%5.64-0.28%5.65-0.41%5.520.62%1.09%
2020-08-035.665.825.615.640.53%-0.79%2.81%55,336,600314,576,00084%5.690.98%5.660.14%5.671.12%5.491.31%1.11%
2020-07-315.665.755.555.61-1.06%-0.36%3.60%44,686,800251,592,00065%5.63-0.44%5.65-0.46%5.610.90%5.421.29%1.11%
2020-07-305.645.775.535.67-0.53%0.27%6.06%72,872,700412,066,000107%5.660.00%5.681.45%5.561.17%5.351.33%1.10%
2020-07-295.775.775.565.70-1.38%0.80%8.04%98,634,900557,789,000147%5.66-0.79%5.601.88%5.501.65%5.281.58%1.08%
2020-07-285.305.785.285.7810.10%1.40%11.28%149,777,500853,679,000235%5.709.78%5.496.13%5.414.34%5.192.73%1.06%
2020-07-275.005.345.005.254.17%1.12%3.84%53,290,200276,683,00091%5.191.43%5.18-0.52%5.180.94%5.060.34%0.90%
2020-07-245.255.325.005.04-3.82%-1.54%0.02%40,506,400207,349,00069%5.12-1.58%5.200.17%5.131.60%5.040.30%1.00%
2020-07-235.305.375.065.24-0.38%0.75%4.30%51,309,300266,865,00086%5.20-0.99%5.191.47%5.050.86%5.020.52%1.12%
2020-07-225.155.425.045.262.94%0.13%5.24%67,321,700353,633,000116%5.253.16%5.123.69%5.010.91%5.000.89%1.20%
2020-07-215.135.155.025.110.00%0.35%3.15%43,741,900222,731,00074%5.091.29%4.940.45%4.960.06%4.950.79%1.32%
2020-07-204.695.124.695.119.89%1.65%3.97%87,075,400437,725,000142%5.038.11%4.910.08%4.960.26%4.921.34%1.47%
2020-07-174.764.824.564.65-2.52%0.00%-4.12%51,867,700241,208,00077%4.65-6.38%4.91-2.06%4.95-0.96%4.851.19%1.78%
2020-07-164.925.154.734.77-1.24%-3.97%-0.48%72,655,600360,909,000113%4.97-1.19%5.01-0.30%5.000.22%4.791.08%1.92%
2020-07-155.085.254.824.83-3.78%-3.92%1.86%79,908,400401,734,000138%5.03-0.55%5.030.68%4.990.87%4.741.39%1.77%
2020-07-145.115.194.955.02-0.79%-0.69%7.33%49,111,500248,259,00096%5.061.10%4.991.07%4.941.69%4.681.21%1.58%
2020-07-134.895.104.885.063.90%1.20%9.50%46,884,300234,424,00099%5.001.17%4.941.00%4.862.04%4.621.25%1.40%
2020-07-104.895.134.824.870.00%-1.46%6.70%62,807,100310,382,000142%4.941.27%4.892.04%4.763.23%4.561.49%1.22%
2020-07-094.844.954.814.870.00%-0.20%8.29%46,812,000228,434,000120%4.880.62%4.792.20%4.611.83%4.501.38%1.06%
2020-07-084.674.944.654.873.40%0.41%9.78%59,216,400287,186,000167%4.853.41%4.694.08%4.532.28%4.442.07%0.90%
2020-07-074.634.804.514.711.73%0.43%8.38%70,581,600331,026,000220%4.692.05%4.512.92%4.432.62%4.352.26%0.67%
2020-07-064.554.804.314.636.19%0.74%8.94%98,854,100454,325,000372%4.608.60%4.386.16%4.325.81%4.254.50%0.41%
2020-07-034.054.364.014.3610.10%3.02%7.20%78,833,100333,625,000416%4.238.54%4.136.34%4.084.78%4.072.62%-0.04%
2020-07-023.863.963.833.962.86%1.56%-0.08%20,679,00080,628,000156%3.901.06%3.880.13%3.89-0.49%3.96-0.50%-0.27%
2020-07-013.903.903.833.85-0.52%-0.21%-3.34%14,102,90054,410,000115%3.86-0.28%3.87-0.85%3.91-1.26%3.98-0.50%-0.18%
2020-06-303.903.903.853.870.00%0.03%-3.32%12,901,10049,912,000109%3.87-0.67%3.91-1.19%3.96-1.02%4.00-0.55%-0.04%
2020-06-293.963.973.843.87-2.27%-0.64%-3.85%12,934,90050,382,000110%3.90-2.26%3.95-1.67%4.00-0.77%4.03-0.54%0.06%
2020-06-244.014.033.963.960.00%-0.63%-2.15%8,107,00032,306,00069%3.99-0.35%4.02-0.52%4.04-0.15%4.05-0.17%0.16%