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:
英 力 特( 000635.SZ 深证)
板块 :太阳能   
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
2022-11-289.4110.109.219.70-1.02%-0.16%1.13%19,521,500189,676,000193%9.72-0.92%9.810.13%9.730.29%9.590.69%1.22%
2022-11-259.3510.159.359.803.59%-0.06%2.88%24,684,400242,045,000293%9.81-0.77%9.801.17%9.701.37%9.531.51%1.28%
2022-11-249.8610.249.449.46-1.15%-4.27%0.81%31,425,100310,557,000510%9.884.63%9.696.31%9.576.26%9.385.47%1.29%
2022-11-238.849.578.829.5710.00%1.32%7.56%7,591,30071,703,000226%9.457.68%9.114.39%9.002.63%8.901.74%0.75%
2022-11-228.698.968.638.700.12%-0.81%-0.51%4,640,10040,696,000154%8.771.27%8.73-0.29%8.770.08%8.750.09%0.56%
2022-11-218.678.738.538.690.58%0.33%-0.54%2,071,40017,940,00073%8.66-0.67%8.76-0.49%8.77-0.06%8.740.16%0.55%
2022-11-188.888.918.618.64-2.37%-0.91%-0.95%3,993,00034,816,000132%8.72-1.66%8.80-0.18%8.77-0.08%8.720.36%0.47%
2022-11-178.898.988.768.850.11%-0.18%1.82%3,055,10027,086,000106%8.870.27%8.810.61%8.780.47%8.690.60%0.41%
2022-11-168.808.938.778.840.57%-0.02%2.31%2,524,80022,325,00091%8.841.26%8.760.32%8.740.28%8.640.68%0.32%
2022-11-158.668.798.598.791.85%0.66%2.42%2,757,80024,081,00098%8.730.03%8.730.29%8.710.09%8.580.86%0.21%
2022-11-148.778.938.578.63-0.80%-1.13%1.42%3,852,10033,625,000135%8.73-0.11%8.710.14%8.710.42%8.511.35%0.06%
2022-11-118.728.878.698.700.81%-0.45%3.62%2,866,80025,052,000101%8.741.22%8.700.20%8.670.80%8.401.62%-0.18%
2022-11-108.618.708.608.63-0.35%-0.05%4.45%2,252,60019,450,00071%8.63-0.83%8.680.28%8.600.68%8.260.05%-0.49%
2022-11-098.738.778.658.66-0.80%-0.53%4.87%2,024,90017,628,00054%8.710.12%8.660.98%8.540.97%8.26-0.21%-0.59%
2022-11-088.748.798.608.730.46%0.39%5.50%2,663,40023,160,00068%8.701.07%8.571.28%8.461.48%8.280.00%-0.52%
2022-11-078.408.728.408.692.96%1.00%5.02%4,170,90035,886,000104%8.602.30%8.461.92%8.342.29%8.28-0.60%-0.50%
2022-11-048.298.468.298.441.93%0.34%1.38%2,960,30024,899,00069%8.411.66%8.301.55%8.151.76%8.33-0.20%-0.37%
2022-11-038.178.348.148.281.10%0.07%-0.74%2,268,50018,769,00052%8.270.79%8.181.60%8.01-1.12%8.34-0.32%-0.34%
2022-11-028.188.268.148.190.37%-0.23%-2.14%2,628,80021,580,00059%8.211.47%8.051.51%8.10-0.86%8.37-0.44%-0.30%
2022-11-017.998.177.888.163.16%0.87%-2.93%3,475,70028,117,00077%8.092.26%7.93-1.97%8.17-0.84%8.41-0.65%-0.27%
2022-10-317.748.107.647.912.20%-0.01%-6.51%4,149,30032,825,00090%7.910.78%8.09-1.90%8.24-2.17%8.46-1.01%-0.22%
2022-10-288.158.157.707.74-5.84%-1.40%-9.44%6,313,00049,554,000137%7.85-5.89%8.24-2.82%8.42-2.13%8.55-1.49%-0.14%
2022-10-278.488.558.178.22-6.16%-1.45%-5.26%8,792,50073,335,000217%8.34-4.64%8.48-3.24%8.61-1.69%8.68-0.94%-0.07%
2022-10-268.678.888.628.761.15%0.15%0.02%3,243,90028,376,00098%8.751.80%8.770.05%8.75-0.10%8.760.46%-0.09%
2022-10-258.798.798.408.66-1.81%0.79%-0.67%3,593,50030,875,000105%8.59-3.32%8.76-0.51%8.76-0.57%8.720.17%-0.23%
2022-10-248.749.048.748.820.92%-0.75%1.34%5,736,20050,980,000180%8.891.86%8.810.69%8.810.32%8.700.73%-0.33%
2022-10-218.698.798.648.740.34%0.17%1.16%2,481,80021,654,00083%8.730.10%8.75-0.44%8.78-0.05%8.640.08%-0.48%
2022-10-208.718.858.588.710.00%-0.07%0.89%2,684,70023,400,00091%8.72-0.98%8.79-0.37%8.790.27%8.630.07%-0.59%
2022-10-198.778.888.718.71-1.25%-1.05%0.96%2,684,40023,628,00092%8.80-0.40%8.820.17%8.761.07%8.63-0.09%-0.75%
2022-10-188.908.908.788.820.00%-0.19%2.14%2,979,80026,332,00096%8.840.22%8.810.87%8.670.96%8.64-0.21%-1.01%