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:
长城电工( 600192.SH 上证)
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
2020-02-275.045.124.985.122.20%1.25%3.75%8,985,50045,437,000131%5.060.94%5.000.28%5.000.42%4.940.74%0.75%
2020-02-265.005.084.915.010.60%0.00%2.27%7,478,20037,468,000115%5.011.77%4.980.20%4.980.46%4.900.66%0.61%
2020-02-254.924.994.814.98-1.58%1.16%2.32%8,269,40040,713,000129%4.92-2.01%4.97-0.22%4.960.30%4.870.52%0.45%
2020-02-244.975.104.955.061.81%0.72%4.50%7,400,30037,179,000121%5.020.90%4.990.81%4.940.86%4.840.79%0.32%
2020-02-214.995.054.934.97-1.19%-0.18%3.46%8,561,40042,626,000149%4.980.26%4.950.96%4.901.05%4.801.09%0.12%
2020-02-204.845.074.795.035.01%1.29%5.85%12,143,30060,301,000231%4.972.69%4.902.26%4.852.15%4.751.82%-0.15%
2020-02-194.864.894.784.79-1.03%-0.95%2.64%4,966,40024,016,000108%4.840.75%4.791.16%4.750.72%4.670.89%-0.53%
2020-02-184.764.844.734.841.68%0.83%4.63%5,232,20025,115,000117%4.801.67%4.741.09%4.710.41%4.631.51%-0.85%
2020-02-174.654.784.644.763.03%0.83%4.45%3,963,40018,710,00086%4.721.70%4.680.19%4.690.47%4.560.37%-1.34%
2020-02-144.664.694.594.62-0.43%-0.47%1.76%3,123,20014,499,00071%4.64-0.83%4.68-0.41%4.670.58%4.54-0.87%-1.46%
2020-02-134.754.764.634.64-2.11%-0.88%1.31%5,083,10023,793,000112%4.68-0.13%4.690.47%4.641.00%4.58-0.67%-1.46%
2020-02-124.624.754.574.741.94%1.13%2.80%5,662,10026,537,000129%4.69-0.47%4.671.28%4.601.23%4.61-0.95%-1.46%
2020-02-114.644.824.604.650.22%-1.25%-0.11%7,140,70033,623,000168%4.713.02%4.612.79%4.543.02%4.66-0.79%-1.38%
2020-02-104.554.654.474.642.20%1.51%-1.11%3,494,60015,974,00087%4.572.01%4.491.15%4.410.50%4.69-1.26%-1.28%
2020-02-074.494.544.424.541.79%1.32%-4.46%4,111,40018,424,000100%4.481.15%4.441.98%4.39-2.58%4.75-1.60%-1.15%
2020-02-064.394.494.354.461.36%0.68%-7.64%4,449,50019,710,000107%4.430.71%4.350.35%4.50-2.74%4.83-1.97%-0.96%
2020-02-054.304.474.304.402.33%0.02%-10.68%3,970,50017,467,00095%4.403.02%4.34-4.95%4.63-3.36%4.93-2.28%-0.75%
2020-02-044.074.374.074.30-4.23%0.70%-14.70%6,702,40028,622,000148%4.27-4.90%4.56-8.78%4.79-5.99%5.04-3.37%-0.48%
2020-02-034.494.494.494.49-10.02%0.00%-13.94%1,226,5005,507,00030%4.49-11.04%5.00-2.31%5.10-1.34%5.22-0.80%-0.12%
2020-01-235.165.164.924.99-3.29%-1.13%-5.12%4,212,90021,263,000104%5.05-1.50%5.12-1.25%5.16-1.02%5.26-0.89%0.01%
2020-01-225.115.215.065.160.39%0.70%-2.75%3,503,00017,950,00083%5.12-1.25%5.18-0.79%5.22-0.76%5.31-0.67%0.13%
2020-01-215.265.275.125.14-2.65%-0.94%-3.78%4,025,40020,887,00079%5.19-1.12%5.23-0.70%5.26-0.92%5.34-0.17%0.27%
2020-01-205.245.295.205.280.76%0.61%-1.33%3,001,10015,749,00057%5.25-0.02%5.26-0.45%5.31-0.26%5.350.21%0.33%
2020-01-175.305.305.215.24-0.19%-0.17%-1.87%3,395,30017,823,00057%5.25-0.72%5.29-0.96%5.32-0.41%5.340.09%0.34%
2020-01-165.305.335.255.25-0.94%-0.70%-1.59%3,394,10017,944,00057%5.29-0.58%5.34-0.24%5.34-0.56%5.340.21%0.34%
2020-01-155.405.415.285.30-2.03%-0.34%-0.45%3,725,40019,813,00061%5.32-1.23%5.35-0.24%5.37-0.32%5.320.21%0.33%
2020-01-145.365.435.335.411.12%0.48%1.83%4,998,80026,916,00083%5.380.94%5.36-0.34%5.390.24%5.310.40%0.32%
2020-01-135.325.375.305.350.38%0.30%1.10%3,325,00017,734,00056%5.33-0.49%5.38-0.30%5.380.49%5.290.25%0.29%
2020-01-105.455.455.295.33-2.02%-0.56%0.97%5,030,90026,967,00081%5.36-1.18%5.400.22%5.350.34%5.280.46%0.30%
2020-01-095.445.485.385.440.00%0.29%3.52%6,082,20032,991,00091%5.420.46%5.390.99%5.330.72%5.260.29%0.29%