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:
英威腾( 002334.SZ 深证)
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
2019-08-235.195.505.125.372.09%1.13%4.27%23,168,700123,030,000177%5.310.61%5.25-0.08%5.240.98%5.150.90%0.89%
2019-08-225.155.455.125.260.96%-0.34%3.06%22,857,600120,637,000207%5.281.72%5.261.10%5.191.11%5.101.23%0.74%
2019-08-215.325.335.105.21-3.70%0.40%3.33%28,924,600150,095,000314%5.19-2.26%5.201.15%5.131.22%5.041.74%0.54%
2019-08-205.005.414.915.419.96%1.90%9.16%29,977,800159,140,000465%5.317.51%5.147.28%5.076.81%4.966.35%0.29%
2019-08-195.005.064.874.924.02%-0.36%5.58%11,068,50054,661,000257%4.945.15%4.793.72%4.753.18%4.661.55%-0.46%
2019-08-164.654.774.594.732.38%0.72%3.07%6,105,60028,673,000160%4.703.87%4.621.54%4.600.92%4.59-0.20%-0.64%
2019-08-154.464.624.374.620.87%2.19%0.48%3,755,30016,979,00097%4.52-1.59%4.55-0.29%4.56-0.18%4.60-0.58%-0.66%
2019-08-144.574.654.564.580.88%-0.30%-0.97%3,121,40014,340,00084%4.591.17%4.560.09%4.570.24%4.63-0.56%-0.60%
2019-08-134.564.594.514.54-1.30%-0.02%-2.39%2,632,90011,955,00070%4.54-0.24%4.56-0.04%4.550.33%4.65-0.79%-0.57%
2019-08-124.554.604.504.601.10%1.05%-1.88%2,754,70012,539,00071%4.55-0.70%4.560.07%4.54-0.90%4.69-0.70%-0.50%
2019-08-094.564.654.514.550.00%-0.74%-3.62%2,915,50013,365,00073%4.580.73%4.560.71%4.58-0.97%4.72-0.67%-0.44%
2019-08-084.564.594.504.550.66%-0.02%-4.27%3,276,00014,910,00078%4.550.18%4.53-1.27%4.63-0.88%4.75-0.77%-0.43%
2019-08-074.514.594.504.520.44%-0.51%-5.64%3,336,70015,160,00077%4.540.82%4.59-1.57%4.67-1.12%4.79-0.73%-0.39%
2019-08-064.594.604.364.50-4.26%-0.13%-6.74%6,585,00029,675,000143%4.51-4.86%4.66-2.72%4.72-2.48%4.83-1.13%-0.36%
2019-08-054.754.814.704.70-1.88%-0.76%-3.69%4,366,60020,682,000106%4.74-1.07%4.79-1.14%4.84-0.86%4.88-0.27%-0.30%
2019-08-024.814.824.764.79-1.64%0.06%-2.11%5,037,30024,115,000121%4.79-1.91%4.84-1.47%4.88-0.81%4.89-0.43%-0.37%
2019-08-014.884.914.824.87-0.41%-0.20%-0.90%2,526,20012,329,00061%4.88-0.51%4.92-0.24%4.92-0.20%4.910.02%-0.40%
2019-07-314.944.954.894.89-1.01%-0.31%-0.47%3,043,20014,928,00067%4.91-0.87%4.93-0.14%4.93-0.02%4.91-0.20%-0.55%
2019-07-304.914.984.914.940.61%-0.16%0.35%3,592,20017,776,00076%4.950.49%4.930.04%4.930.31%4.92-0.12%-0.67%
2019-07-294.934.984.894.91-0.20%-0.28%-0.39%3,781,60018,620,00077%4.92-0.14%4.930.04%4.920.29%4.93-0.06%-0.84%
2019-07-264.974.984.914.92-1.01%-0.22%-0.24%4,227,50020,847,00070%4.93-0.16%4.930.41%4.90-0.12%4.93-0.61%-1.10%
2019-07-254.934.974.884.971.22%0.63%0.16%4,542,20022,433,00073%4.940.35%4.910.57%4.910.18%4.96-0.38%-1.08%
2019-07-244.874.964.864.911.03%-0.24%-1.43%5,236,10025,771,00085%4.921.42%4.88-0.25%4.90-0.33%4.98-0.44%-1.10%
2019-07-234.854.894.804.860.83%0.14%-2.86%3,274,30015,889,00053%4.85-0.14%4.89-0.18%4.92-0.45%5.00-0.50%-1.10%
2019-07-224.904.984.804.82-2.43%-0.82%-4.14%5,188,80025,217,00081%4.86-1.84%4.90-0.83%4.94-0.24%5.03-0.99%-1.11%
2019-07-194.885.004.874.941.65%-0.22%-2.72%5,321,50026,349,00077%4.951.10%4.94-0.28%4.95-0.90%5.08-0.72%-1.12%
2019-07-184.994.994.864.86-2.61%-0.76%-4.99%7,045,40034,502,000102%4.90-2.06%4.96-0.12%5.00-0.91%5.12-1.46%-1.13%
2019-07-175.045.064.974.99-0.40%-0.20%-3.87%5,235,80026,179,00075%5.00-0.02%4.96-1.14%5.04-0.59%5.19-1.42%-1.03%
2019-07-164.965.054.955.010.00%0.18%-4.86%4,906,50024,535,00065%5.001.24%5.02-0.73%5.07-0.59%5.27-1.83%-1.00%
2019-07-155.055.114.765.010.00%1.42%-6.60%15,308,20075,622,000179%4.94-6.21%5.06-3.60%5.10-2.71%5.36-2.61%-1.01%