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
2020-10-234.804.864.684.69-2.29%-1.53%-6.16%10,479,90049,918,00076%4.76-1.06%4.82-0.99%4.90-0.71%5.00-0.52%-0.17%
2020-10-224.874.894.764.80-2.04%-0.29%-4.46%13,226,20063,672,00093%4.81-1.59%4.87-1.82%4.93-0.92%5.02-0.26%-0.14%
2020-10-214.984.994.854.90-1.41%0.16%-2.72%10,152,90049,673,00074%4.89-0.51%4.96-0.34%4.98-0.74%5.04-0.06%-0.15%
2020-10-204.905.004.854.971.02%1.08%-1.39%11,032,70054,250,00079%4.92-2.01%4.98-0.72%5.02-0.73%5.04-0.14%-0.19%
2020-10-194.995.174.904.92-0.61%-1.95%-2.52%20,260,800101,662,000148%5.021.05%5.01-0.65%5.05-0.84%5.050.26%-0.20%
2020-10-165.065.064.914.95-1.39%-0.32%-1.67%16,299,30080,941,000114%4.97-2.13%5.05-1.58%5.10-0.47%5.03-0.18%-0.31%
2020-10-155.135.175.025.02-2.71%-1.06%-0.46%11,284,10057,259,00081%5.07-1.63%5.13-0.68%5.120.43%5.040.04%-0.33%
2020-10-145.175.215.135.160.00%0.04%2.36%8,891,00045,858,00065%5.160.00%5.160.70%5.100.71%5.04-0.06%-0.39%
2020-10-135.195.205.135.16-0.77%0.04%2.30%9,924,50051,191,00066%5.16-0.16%5.131.01%5.060.44%5.04-0.69%-0.45%
2020-10-125.105.225.095.202.56%0.66%2.38%18,347,40094,788,000107%5.172.03%5.081.72%5.041.23%5.08-0.06%-0.44%
2020-10-094.955.104.945.073.47%0.14%-0.24%16,691,30084,505,00096%5.062.84%4.990.52%4.980.10%5.08-0.29%-0.49%
2020-09-304.984.984.874.90-0.81%-0.47%-3.87%9,735,90047,932,00054%4.92-0.41%4.960.00%4.98-0.36%5.10-0.35%-0.57%
2020-09-294.975.024.884.94-1.00%-0.06%-3.42%12,460,70061,589,00069%4.94-1.44%4.96-0.58%4.99-0.74%5.12-0.39%-0.60%
2020-09-285.025.104.934.99-0.40%-0.50%-2.82%12,071,10060,539,00068%5.021.35%4.99-0.14%5.03-1.45%5.14-0.31%-0.62%
2020-09-255.025.084.835.010.20%1.25%-2.74%25,244,000124,907,000139%4.95-1.94%5.00-1.52%5.10-1.14%5.15-0.77%-0.67%
2020-09-245.105.174.965.00-0.60%-0.91%-3.68%15,155,50076,477,00086%5.05-0.16%5.08-1.99%5.16-0.52%5.19-0.46%-0.63%
2020-09-235.075.115.015.030.20%-0.47%-3.55%10,881,40054,994,00059%5.05-1.06%5.18-0.52%5.19-0.38%5.22-0.55%-0.62%
2020-09-225.165.225.025.02-3.09%-1.72%-4.27%21,909,800111,926,000117%5.11-3.15%5.21-0.65%5.21-0.54%5.24-0.66%-0.55%
2020-09-215.255.445.165.180.19%-1.78%-1.88%30,786,400162,371,000178%5.271.27%5.240.48%5.240.33%5.28-0.57%-0.48%
2020-09-185.205.285.175.17-1.15%-0.73%-2.62%16,981,40088,433,000104%5.21-0.08%5.22-0.15%5.22-0.12%5.31-0.56%-0.40%
2020-09-175.215.285.135.230.38%0.35%-2.04%17,918,90093,386,000109%5.21-0.36%5.22-0.17%5.23-0.38%5.34-1.06%-0.30%
2020-09-165.255.305.175.21-0.76%-0.40%-3.45%10,376,10054,279,00061%5.23-0.06%5.230.00%5.25-0.68%5.40-0.63%-0.12%
2020-09-155.225.285.185.250.57%0.31%-3.31%10,534,40055,136,00059%5.230.06%5.23-0.38%5.28-0.70%5.43-0.62%-0.05%
2020-09-145.325.345.205.22-0.76%-0.21%-4.47%13,843,60072,420,00073%5.230.00%5.25-0.98%5.32-1.08%5.46-0.82%0.01%
2020-09-115.205.355.145.261.74%0.55%-4.52%22,403,700117,198,000105%5.23-1.08%5.30-1.49%5.38-1.14%5.51-0.38%0.10%
2020-09-105.395.485.155.17-4.26%-2.23%-6.51%21,739,000114,945,000107%5.29-2.65%5.38-1.98%5.44-1.73%5.53-0.34%0.12%
2020-09-095.465.535.365.40-2.00%-0.59%-2.69%15,429,50083,819,00082%5.43-1.04%5.49-0.35%5.54-0.65%5.550.09%0.14%
2020-09-085.495.545.435.510.55%0.38%-0.61%12,745,60069,955,00066%5.49-1.08%5.51-1.13%5.57-0.43%5.540.11%0.16%
2020-09-075.515.655.465.48-0.36%-1.24%-1.05%17,591,80097,621,00093%5.551.06%5.58-0.41%5.60-0.34%5.540.25%0.14%
2020-09-045.495.575.425.500.00%0.16%-0.43%16,904,30092,821,00092%5.49-3.02%5.60-0.73%5.620.29%5.520.42%0.10%