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:
许继电气( 000400.SZ 深证)
所属成分指数: 沪深300
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
2022-06-2720.8621.3320.4920.911.46%0.34%5.42%42,926,500894,584,000104%20.841.32%20.361.25%20.160.88%19.840.61%0.04%
2022-06-2420.2721.0220.1020.611.48%0.20%4.54%50,757,5001,043,991,000127%20.573.80%20.111.46%19.990.83%19.720.67%0.02%
2022-06-2319.2820.4518.9720.313.78%2.50%3.71%57,750,2001,144,319,000147%19.82-0.67%19.82-0.06%19.820.27%19.580.21%0.01%
2022-06-2219.8420.3419.5219.57-2.15%-1.89%0.14%41,620,600830,233,000115%19.951.31%19.830.21%19.770.67%19.540.21%0.10%
2022-06-2119.7220.1219.1020.001.52%1.57%2.55%43,648,000859,489,000124%19.69-0.83%19.790.25%19.641.02%19.50-0.07%0.16%
2022-06-2020.0520.1919.6319.70-1.40%-0.78%0.95%36,704,800728,789,000108%19.860.15%19.740.95%19.440.33%19.52-0.31%0.22%
2022-06-1719.0020.1918.8819.983.36%0.78%2.07%43,588,400864,136,000126%19.831.42%19.552.02%19.380.56%19.58-0.25%0.36%
2022-06-1618.9919.9518.9019.331.68%-1.12%-1.50%42,631,000833,341,000124%19.551.83%19.170.30%19.270.14%19.62-0.39%0.50%
2022-06-1518.9219.7018.6619.01-0.78%-0.97%-3.51%32,761,200628,898,00088%19.202.41%19.11-0.32%19.24-0.44%19.70-0.34%0.67%
2022-06-1419.3419.3418.1419.16-2.49%2.21%-3.08%41,014,100768,797,00098%18.75-4.24%19.17-1.69%19.33-1.48%19.770.10%0.88%
2022-06-1319.1519.9919.0919.651.24%0.39%-0.51%26,049,400509,884,00064%19.570.85%19.50-0.13%19.62-0.93%19.750.38%0.96%
2022-06-1018.9819.6818.8519.411.52%0.00%-1.35%29,371,900570,095,00071%19.41-0.60%19.53-0.85%19.80-0.92%19.680.61%0.99%
2022-06-0919.8220.1219.0019.12-3.58%-2.09%-2.23%29,326,000572,686,00068%19.53-0.59%19.69-1.48%19.99-0.36%19.561.03%1.02%
2022-06-0819.8519.9819.2519.83-0.40%0.95%2.45%28,225,000554,458,00063%19.64-1.19%19.99-1.01%20.060.03%19.360.85%0.99%
2022-06-0720.1320.4319.5619.91-2.11%0.15%3.74%33,651,500668,986,00073%19.88-2.13%20.190.05%20.051.13%19.190.53%1.02%
2022-06-0620.3820.6819.9020.34-0.34%0.13%6.54%41,482,200842,641,00092%20.31-0.15%20.180.80%19.831.20%19.091.10%1.11%
2022-06-0220.2020.6220.1120.41-1.07%0.32%8.08%35,911,300730,593,00078%20.341.69%20.022.09%19.591.64%18.881.09%1.24%
2022-06-0119.1620.8019.0820.636.45%3.12%10.44%64,458,9001,289,595,000141%20.010.75%19.612.03%19.282.61%18.681.39%1.24%
2022-05-3119.7020.7519.3719.380.05%-2.40%5.19%65,754,7001,305,717,000161%19.865.89%19.223.27%18.792.67%18.421.74%1.21%
2022-05-3018.4819.3817.9219.374.65%3.30%6.96%48,526,000909,977,000128%18.750.95%18.611.81%18.300.32%18.110.91%1.17%
2022-05-2718.4018.9118.2018.510.11%-0.35%3.14%29,780,900553,183,00084%18.580.44%18.281.01%18.240.25%17.950.67%1.27%
2022-05-2618.6018.8818.1618.49-1.86%-0.02%3.72%49,695,800919,074,000143%18.493.08%18.100.11%18.191.05%17.830.90%1.37%
2022-05-2517.2119.0516.8718.848.40%5.01%6.63%56,892,2001,020,743,000171%17.940.43%18.08-0.60%18.000.36%17.670.70%1.43%
2022-05-2418.4618.6517.1417.38-6.41%-2.72%-0.95%46,320,200827,568,000148%17.87-3.63%18.190.58%17.940.57%17.551.15%1.51%
2022-05-2318.6118.9818.2018.57-1.38%0.17%7.05%38,494,700713,619,000133%18.541.79%18.081.91%17.841.95%17.351.50%1.47%
2022-05-2017.4318.9817.1118.837.60%3.39%10.18%59,056,0001,075,529,000218%18.216.07%17.753.99%17.503.08%17.092.37%1.30%
2022-05-1916.6417.5516.5817.503.37%1.92%4.83%27,436,300471,071,000113%17.170.97%17.070.87%16.980.11%16.691.04%0.99%
2022-05-1817.0817.2216.8616.93-1.34%-0.44%2.47%15,777,700268,307,00064%17.010.19%16.920.20%16.96-0.15%16.521.11%0.81%
2022-05-1716.8117.1816.6017.162.14%1.11%5.01%20,205,300342,923,00075%16.970.99%16.89-0.33%16.981.04%16.341.37%0.68%
2022-05-1616.9817.2916.5016.800.00%-0.04%4.22%21,554,000362,244,00074%16.81-0.44%16.94-0.51%16.810.76%16.121.87%0.46%