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:
士兰微( 600460.SH 上证)
板块 :电子元器件制造   火炬计划   
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
2021-05-1132.8133.8431.7933.772.77%2.56%2.12%85,685,8002,821,439,00093%32.93-0.16%33.76-3.56%34.86-0.51%33.071.42%1.74%
2021-05-1032.8633.8532.4232.86-0.51%-0.36%0.78%75,710,3002,496,907,00081%32.98-4.94%35.01-1.92%35.040.93%32.610.84%1.61%
2021-05-0736.9937.4433.0333.03-10.00%-4.79%2.16%140,190,6004,863,679,000166%34.69-6.06%35.69-0.16%34.722.12%32.332.25%1.43%
2021-05-0636.0038.1035.8836.701.92%-0.63%16.06%102,889,0003,799,778,000148%36.933.18%35.755.71%34.004.90%31.623.46%1.08%
2021-04-3035.0036.9834.7036.015.88%0.61%17.81%126,103,0004,513,605,000191%35.796.57%33.828.10%32.415.95%30.574.11%0.70%
2021-04-2933.8834.0132.7034.019.99%1.27%15.84%58,633,5001,969,218,00095%33.5911.18%31.292.92%30.592.62%29.361.86%0.34%
2021-04-2830.3631.0429.1030.921.84%2.36%7.27%65,029,5001,964,318,00097%30.21-0.56%30.401.30%29.811.13%28.830.81%0.18%
2021-04-2730.8431.2629.6930.36-1.91%-0.06%6.18%71,064,9002,158,824,000111%30.38-0.50%30.011.42%29.481.56%28.591.02%0.13%
2021-04-2629.2531.7028.9130.957.32%1.38%9.34%110,187,4003,363,887,000177%30.535.45%29.593.12%29.022.86%28.311.61%0.08%
2021-04-2329.6929.6928.6128.84-2.86%-0.38%3.53%78,389,2002,269,465,000128%28.95-0.60%28.701.70%28.221.27%27.860.06%-0.02%
2021-04-2227.7029.6927.3029.6910.00%1.94%6.64%113,922,7003,317,945,000194%29.138.34%28.224.06%27.862.49%27.840.13%0.07%
2021-04-2126.5727.3626.3226.990.33%0.40%-2.93%37,982,7001,021,104,00064%26.88-0.76%27.11-0.36%27.19-0.18%27.80-0.98%0.24%
2021-04-2027.4027.5026.8026.90-3.48%-0.69%-4.20%46,915,2001,270,853,00073%27.09-0.69%27.21-0.24%27.24-0.30%28.08-1.27%0.57%
2021-04-1926.4528.1226.0927.872.88%2.17%-2.01%61,274,5001,671,411,00087%27.280.11%27.280.06%27.32-0.47%28.44-0.36%1.11%
2021-04-1628.0128.0926.8427.09-4.07%-0.58%-5.10%55,438,3001,510,520,00074%27.25-0.22%27.26-0.35%27.45-1.33%28.550.53%1.59%
2021-04-1527.1328.2626.3128.243.63%3.42%-0.55%61,978,0001,692,407,00080%27.310.35%27.36-0.73%27.82-1.84%28.400.25%1.78%
2021-04-1427.0827.6626.7927.250.55%0.14%-3.79%41,769,4001,136,686,00057%27.21-1.07%27.56-1.96%28.34-1.37%28.320.31%1.77%
2021-04-1327.4028.1426.9227.100.15%-1.48%-4.02%60,513,3001,664,571,00086%27.51-1.00%28.11-2.45%28.73-1.76%28.240.49%1.79%
2021-04-1228.7829.2126.7927.06-5.85%-2.62%-3.70%76,021,6002,112,440,000114%27.79-4.74%28.82-2.06%29.25-0.28%28.100.66%1.74%
2021-04-0929.4030.0028.6928.74-2.87%-1.47%2.95%57,568,3001,679,275,00098%29.17-1.63%29.42-0.90%29.331.87%27.920.98%1.56%
2021-04-0829.5330.5828.9329.590.07%-0.22%7.04%69,093,0002,048,870,000129%29.650.84%29.691.40%28.791.68%27.651.78%1.34%
2021-04-0730.0030.1828.6829.57-2.09%0.55%8.87%84,037,5002,471,323,000171%29.41-1.78%29.283.11%28.312.12%27.162.31%1.13%
2021-04-0630.6030.6529.1130.203.00%0.87%13.75%105,992,9003,173,554,000246%29.945.16%28.405.07%27.735.03%26.554.19%0.85%
2021-04-0226.9229.3226.8029.3210.02%2.98%15.07%99,968,5002,846,208,000275%28.478.51%27.036.62%26.406.00%25.484.43%0.31%
2021-04-0124.6026.6524.5726.659.99%1.57%9.22%79,312,5002,081,055,000247%26.249.88%25.355.12%24.904.07%24.402.44%-0.27%
2021-03-3123.8624.4023.3324.231.21%1.47%1.72%26,042,200621,895,00088%23.88-0.63%24.110.37%23.930.43%23.820.08%-0.74%
2021-03-3023.9824.4123.6623.94-0.21%-0.38%0.59%24,765,600595,166,00082%24.03-1.28%24.020.44%23.83-0.22%23.800.52%-0.96%
2021-03-2924.3024.7023.9923.990.54%-1.45%1.32%34,466,000839,033,000107%24.342.92%23.921.62%23.880.50%23.68-0.03%-1.33%
2021-03-2623.3024.1023.0523.862.40%0.87%0.74%30,613,200724,113,00083%23.650.36%23.54-1.01%23.760.11%23.69-1.13%-1.55%
2021-03-2523.0523.8923.0523.300.00%-1.14%-2.73%19,037,700448,698,00050%23.570.80%23.77-0.28%23.740.05%23.96-1.14%-1.46%