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:
正泰电器( 601877.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
2020-05-2225.2425.3124.7024.73-1.40%-0.77%-1.84%4,173,500104,016,00079%24.92-1.63%25.410.08%25.17-0.02%25.19-0.17%0.16%
2020-05-2125.7425.8525.0425.08-2.22%-1.01%-0.62%4,502,600114,073,00087%25.34-1.06%25.390.85%25.170.24%25.24-0.13%0.20%
2020-05-2024.6725.9624.6325.653.97%0.17%1.51%12,558,300321,562,000238%25.613.94%25.182.20%25.111.25%25.270.36%0.23%
2020-05-1924.4624.7424.4624.671.52%0.14%-2.02%3,170,20078,101,00059%24.640.72%24.64-0.41%24.80-0.48%25.180.04%0.24%
2020-05-1824.6624.8024.2724.30-2.02%-0.65%-3.44%5,039,000123,248,00088%24.46-1.80%24.74-0.99%24.92-1.21%25.170.07%0.25%
2020-05-1524.9625.1824.7724.80-0.52%-0.43%-1.39%3,304,20082,302,00058%24.91-0.14%24.99-0.45%25.23-0.34%25.150.26%0.22%
2020-05-1424.9125.1624.7724.93-0.91%-0.06%-0.62%4,113,300102,604,00072%24.94-0.50%25.10-1.10%25.32-0.50%25.090.19%0.18%
2020-05-1325.3025.3824.9525.16-0.40%0.37%0.49%5,074,400127,205,00090%25.07-0.85%25.38-0.56%25.440.08%25.040.34%0.17%
2020-05-1225.8025.8025.0125.26-1.98%-0.09%1.23%4,351,300110,011,00079%25.28-1.75%25.52-0.35%25.420.38%24.950.21%0.14%
2020-05-1125.4025.8825.4025.771.18%0.15%3.49%5,566,300143,229,000102%25.730.99%25.610.93%25.330.90%24.900.41%0.14%
2020-05-0825.7025.7025.3125.470.35%-0.04%2.71%3,708,60094,491,00069%25.48-0.38%25.370.64%25.100.68%24.800.21%0.12%
2020-05-0725.5025.8625.3125.38-0.31%-0.76%2.56%6,387,200163,351,000117%25.581.38%25.211.20%24.930.90%24.750.25%0.12%
2020-05-0624.8925.5724.6325.462.25%0.93%3.14%11,761,700296,699,000213%25.231.67%24.911.94%24.711.55%24.680.36%0.15%
2020-04-3024.4024.9524.2824.901.76%0.35%1.24%6,308,200156,516,000119%24.811.78%24.441.08%24.330.31%24.600.20%0.17%
2020-04-2923.6124.9823.6024.472.13%0.37%-0.31%5,731,900139,736,000107%24.382.23%24.180.50%24.26-0.22%24.55-0.23%0.17%
2020-04-2824.2224.3023.4023.96-1.07%0.47%-2.61%3,437,40081,973,00061%23.85-1.31%24.05-1.06%24.31-0.66%24.60-0.14%0.24%
2020-04-2724.2424.3623.9024.221.09%0.23%-1.69%3,535,60085,435,00056%24.160.19%24.31-0.62%24.47-0.75%24.640.07%0.32%
2020-04-2424.5824.5823.8823.96-1.88%-0.66%-2.68%4,923,000118,737,00079%24.12-2.07%24.46-0.86%24.66-0.62%24.620.09%0.31%
2020-04-2324.8524.9524.3924.42-1.61%-0.84%-0.72%4,625,300113,910,00076%24.63-0.20%24.67-0.62%24.810.22%24.600.17%0.29%
2020-04-2224.7124.8524.4224.820.24%0.58%1.08%4,323,600106,689,00072%24.68-0.16%24.83-0.20%24.76-0.13%24.560.22%0.29%
2020-04-2124.9824.9824.4624.76-1.08%0.18%1.05%4,957,700122,528,00082%24.72-1.19%24.880.40%24.790.22%24.500.25%0.34%
2020-04-2024.9425.3824.8225.030.32%0.07%2.41%6,721,800168,127,000110%25.010.57%24.780.19%24.730.58%24.440.49%0.39%
2020-04-1724.4825.0824.4324.952.55%0.32%2.57%8,837,600219,793,000149%24.871.96%24.730.55%24.590.80%24.320.57%0.35%
2020-04-1624.6024.6124.2224.33-1.22%-0.25%0.60%6,040,000147,324,000107%24.39-1.91%24.600.29%24.400.21%24.190.20%0.30%
2020-04-1525.0025.1324.6024.63-1.20%-0.95%2.04%6,493,200161,465,000115%24.871.28%24.531.23%24.350.76%24.140.50%0.27%
2020-04-1424.0024.9523.8924.934.66%1.54%3.80%10,579,600259,752,000193%24.553.63%24.231.44%24.160.79%24.020.69%0.24%
2020-04-1323.7223.8623.5223.820.46%0.54%-0.14%2,915,00069,058,00057%23.69-0.66%23.89-0.32%23.970.06%23.85-0.09%0.15%
2020-04-1024.0024.1123.6823.71-1.29%-0.58%-0.69%4,821,800114,997,00087%23.85-0.87%23.96-0.39%23.960.09%23.88-0.06%0.12%
2020-04-0924.0724.2423.9624.02-0.17%-0.16%0.54%4,427,000106,505,00077%24.060.27%24.060.40%23.940.05%23.890.14%0.01%
2020-04-0824.2524.2523.9024.060.00%0.28%0.85%4,793,300115,004,00074%23.99-0.46%23.960.31%23.920.18%23.860.71%-0.06%