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:
四创电子( 600990.SH 上证)
板块 :通讯设备_h   火炬计划   
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
2021-06-1141.4841.4840.0140.16-3.39%-1.03%-2.18%2,651,600107,599,000139%40.58-1.85%41.08-1.17%41.25-0.64%41.05-0.12%-0.02%
2021-06-1041.7441.7441.0641.57-0.07%0.55%1.13%1,840,30076,085,000103%41.34-0.84%41.56-0.26%41.520.29%41.110.07%-0.03%
2021-06-0942.2842.2841.5041.60-0.83%-0.23%1.27%1,342,20055,964,00077%41.70-0.08%41.670.34%41.400.42%41.080.14%-0.05%
2021-06-0841.6142.1241.4041.950.84%0.53%2.27%1,298,50054,185,00073%41.730.38%41.530.72%41.220.43%41.020.15%-0.08%
2021-06-0741.5141.9341.2841.600.17%0.07%1.57%1,171,60048,704,00067%41.570.38%41.230.49%41.050.36%40.960.19%-0.12%
2021-06-0440.5042.1840.2641.532.80%0.28%1.59%2,696,500111,675,000153%41.422.34%41.030.71%40.900.38%40.880.22%-0.15%
2021-06-0340.4240.7540.2140.40-0.37%-0.17%-0.96%1,174,90047,548,00073%40.47-0.81%40.74-0.06%40.75-0.21%40.79-0.13%-0.19%
2021-06-0240.7041.1040.4440.55-0.59%-0.61%-0.72%1,626,20066,349,000105%40.80-0.09%40.77-0.03%40.83-0.06%40.85-0.12%-0.17%
2021-06-0140.4641.4940.2740.790.72%-0.12%-0.25%2,428,80099,184,000166%40.840.38%40.78-0.14%40.85-0.02%40.89-0.18%-0.17%
2021-05-3140.4741.1440.3340.500.15%-0.44%-1.14%2,557,900104,058,000194%40.68-0.41%40.84-0.28%40.860.02%40.97-0.37%-0.18%
2021-05-2841.1641.4040.3040.44-1.99%-1.00%-1.65%1,706,10069,691,000148%40.85-0.53%40.95-0.05%40.85-0.02%41.12-0.27%-0.17%
2021-05-2740.7941.5040.2041.261.18%0.47%0.08%1,606,50065,971,000152%41.070.30%40.970.50%40.86-0.03%41.23-0.12%-0.20%
2021-05-2641.2641.5040.5040.78-1.14%-0.39%-1.21%1,686,20069,035,000178%40.940.15%40.770.15%40.87-0.26%41.28-0.21%-0.32%
2021-05-2540.4641.3140.1741.251.93%0.91%-0.28%1,075,20043,952,000126%40.881.12%40.71-0.29%40.98-0.46%41.36-0.16%-0.32%
2021-05-2440.7541.0740.1040.47-0.69%0.11%-2.32%1,187,50048,003,000146%40.42-1.16%40.83-1.17%41.17-0.99%41.43-0.21%-0.34%
2021-05-2141.2541.4840.6140.75-1.33%-0.37%-1.85%809,60033,113,000105%40.90-1.23%41.31-0.75%41.58-0.51%41.52-0.17%-0.34%
2021-05-2041.6041.7241.0941.30-0.82%-0.27%-0.69%719,60029,799,00097%41.41-0.58%41.62-0.52%41.79-0.13%41.590.15%-0.34%
2021-05-1941.7042.1541.1341.64-0.24%-0.03%0.28%773,20032,205,000101%41.65-0.27%41.84-0.23%41.850.06%41.53-0.17%-0.39%
2021-05-1841.5442.1541.2641.740.19%-0.06%0.35%937,80039,165,000114%41.76-0.77%41.94-0.05%41.820.14%41.60-0.30%-0.39%
2021-05-1742.2842.5541.6141.66-1.09%-1.02%-0.14%892,80037,576,00099%42.090.26%41.960.53%41.770.79%41.72-0.27%-0.38%
2021-05-1441.5842.3041.4042.121.67%0.34%0.69%833,40034,984,00093%41.980.76%41.740.56%41.440.29%41.83-0.58%-0.32%
2021-05-1341.4442.0041.4141.43-0.65%-0.55%-1.53%446,90018,618,00045%41.660.40%41.500.76%41.320.32%42.07-1.33%-0.24%
2021-05-1242.0342.1641.1841.700.00%0.49%-2.21%709,30029,433,00058%41.500.26%41.190.01%41.19-0.50%42.64-0.22%0.00%
2021-05-1141.0041.9940.8041.702.23%0.76%-2.42%598,20024,758,00049%41.391.46%41.180.32%41.40-0.71%42.73-0.31%0.00%
2021-05-1041.3541.7940.4840.79-1.26%0.00%-4.85%853,90034,831,00064%40.79-1.86%41.05-1.26%41.69-0.91%42.87-0.22%0.03%
2021-05-0741.6541.9941.2541.31-1.29%-0.60%-3.85%562,40023,374,00043%41.561.40%41.58-0.76%42.08-0.84%42.96-0.15%-0.02%
2021-05-0641.4741.8940.4041.850.92%2.11%-2.73%1,020,10041,811,00076%40.99-2.48%41.90-1.27%42.43-2.03%43.03-0.35%-0.05%
2021-04-3042.8842.8841.3141.47-1.87%-1.33%-3.95%1,337,70056,225,000101%42.03-0.65%42.43-1.09%43.31-0.48%43.18-0.21%-0.07%
2021-04-2943.1643.2041.0142.26-3.63%-0.11%-2.33%1,806,70076,435,000146%42.31-2.58%42.90-2.54%43.52-0.65%43.27-0.16%-0.15%
2021-04-2843.6343.9942.8943.850.00%0.97%1.18%773,60033,595,00069%43.430.30%44.020.07%43.810.35%43.340.30%-0.23%