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:
电子城( 600658.SH 上证)
板块 :通讯设备_h   
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
2020-05-295.586.055.585.853.91%-0.46%0.41%40,015,600235,165,00075%5.883.21%5.95-0.29%5.990.13%5.830.17%-0.04%
2020-05-285.815.875.565.63-5.70%-1.12%-3.20%36,919,700210,236,00067%5.69-7.22%5.97-1.55%5.980.10%5.82-0.19%-0.05%
2020-05-276.226.475.785.97-1.97%-2.72%2.45%69,066,800423,877,000131%6.143.18%6.071.44%5.971.58%5.830.97%-0.01%
2020-05-265.856.175.786.090.33%2.39%5.53%54,742,500325,605,000107%5.95-2.27%5.980.86%5.881.27%5.770.37%-0.13%
2020-05-255.666.235.666.077.24%-0.26%5.57%73,450,300446,995,000146%6.093.47%5.932.69%5.812.69%5.75-0.28%-0.19%
2020-05-225.876.095.605.66-4.55%-3.77%-1.84%63,442,900373,153,000117%5.881.14%5.772.41%5.660.84%5.77-0.50%0.11%
2020-05-215.395.935.365.9310.02%1.96%2.33%77,977,300453,553,000132%5.827.17%5.643.83%5.610.25%5.800.02%0.85%
2020-05-205.435.605.315.39-2.00%-0.68%-6.97%29,872,100162,114,00049%5.43-0.44%5.43-1.72%5.59-0.55%5.79-0.24%2.32%
2020-05-195.325.545.255.504.76%0.90%-5.30%41,332,000225,317,00070%5.450.74%5.52-2.58%5.63-1.04%5.81-0.19%2.64%
2020-05-185.595.665.225.25-8.22%-2.98%-9.78%47,862,600258,980,00086%5.41-5.73%5.67-1.44%5.68-3.10%5.82-0.53%2.82%
2020-05-155.855.925.615.72-2.22%-0.35%-2.22%38,621,800221,707,00080%5.74-1.85%5.750.02%5.87-0.90%5.850.12%2.89%
2020-05-145.636.125.565.851.56%0.03%0.12%54,776,000320,303,000125%5.853.63%5.75-2.43%5.920.09%5.840.21%2.93%
2020-05-135.585.795.465.761.05%2.07%-1.22%42,530,300239,996,000106%5.64-1.74%5.90-1.42%5.91-0.37%5.83-0.27%2.93%
2020-05-125.855.955.575.70-7.01%-0.75%-2.51%62,260,300357,583,000177%5.74-5.99%5.98-0.35%5.94-0.12%5.85-0.19%2.97%
2020-05-116.026.545.756.13-0.65%0.34%4.64%94,201,300575,437,000344%6.111.73%6.001.52%5.942.01%5.862.63%3.01%
2020-05-085.616.445.376.175.47%2.75%8.09%102,297,200614,290,000550%6.013.27%5.914.81%5.835.75%5.716.91%2.80%
2020-05-075.755.855.655.859.96%0.60%9.57%56,555,200328,894,000630%5.829.31%5.6414.96%5.5115.47%5.3414.77%2.17%
2020-05-065.325.325.325.329.92%0.00%14.36%7,122,90037,894,000175%5.3211.91%4.916.35%4.774.38%4.652.92%0.74%
2020-04-304.584.844.534.8410.00%1.81%7.08%8,594,00040,852,000220%4.756.83%4.613.34%4.572.35%4.521.62%0.46%
2020-04-294.414.554.384.40-1.35%-1.12%-1.08%3,589,60015,973,000105%4.45-1.18%4.460.00%4.47-0.40%4.450.23%0.29%
2020-04-284.494.604.374.461.36%-0.95%0.50%5,664,50025,510,000177%4.502.23%4.460.43%4.480.11%4.440.50%0.26%
2020-04-274.384.464.364.40-0.23%-0.11%-0.36%2,991,60013,179,000105%4.41-0.70%4.45-1.18%4.480.18%4.420.23%0.22%
2020-04-244.464.494.404.41-1.12%-0.59%0.09%1,836,1008,145,00067%4.44-1.51%4.50-0.16%4.470.31%4.410.14%0.16%
2020-04-234.554.564.464.46-1.76%-0.98%1.36%2,305,80010,386,00085%4.50-0.35%4.510.78%4.460.56%4.400.16%0.15%
2020-04-224.454.584.414.542.02%0.44%3.35%4,385,20019,823,000164%4.520.62%4.471.04%4.431.05%4.390.53%0.15%
2020-04-214.424.594.394.45-0.67%-0.93%1.83%4,635,10020,819,000186%4.491.84%4.421.61%4.391.20%4.370.62%0.12%
2020-04-204.324.514.284.484.43%1.56%3.15%5,327,90023,499,000230%4.412.99%4.352.09%4.331.48%4.340.51%0.09%
2020-04-174.274.314.254.290.94%0.16%-0.72%1,727,1007,398,00085%4.281.11%4.27-0.16%4.27-0.35%4.320.05%0.03%
2020-04-164.254.274.204.250.24%0.33%-1.60%1,519,7006,437,00075%4.24-0.82%4.27-0.12%4.29-0.86%4.32-0.02%0.04%
2020-04-154.354.354.244.240.00%-0.73%-1.85%1,930,3008,245,00095%4.27-0.79%4.28-0.63%4.32-0.55%4.32-0.07%0.02%