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:
思源电气( 002028.SZ 深证)
所属成分指数: 中证500
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
2022-05-1931.5731.9831.1031.980.13%1.31%0.63%5,170,500163,213,00091%31.57-1.73%31.71-0.30%31.77-0.23%31.780.57%0.99%
2022-05-1831.9032.6831.4131.940.19%-0.57%1.07%4,437,300142,541,00077%32.121.93%31.800.21%31.85-0.86%31.601.28%0.88%
2022-05-1731.7131.9330.9131.881.05%1.16%2.18%5,794,100182,599,00085%31.52-1.06%31.73-0.52%32.12-0.03%31.201.68%0.77%
2022-05-1632.1032.8031.3631.55-1.10%-0.95%2.82%4,255,600135,554,00058%31.85-0.32%31.90-1.46%32.130.54%30.692.11%0.55%
2022-05-1332.0032.4531.5631.900.47%-0.18%6.15%3,465,400110,741,00044%31.960.16%32.370.49%31.960.54%30.051.76%0.21%
2022-05-1231.6032.4531.4531.75-0.38%-0.49%7.52%4,496,400143,458,00054%31.91-2.47%32.220.78%31.791.08%29.531.14%-0.09%
2022-05-1131.5833.4031.0931.871.08%-2.58%9.15%10,466,400342,396,000124%32.713.50%31.972.41%31.452.96%29.201.42%-0.27%
2022-05-1030.8732.1830.4431.531.55%-0.25%9.52%6,292,000198,883,00074%31.611.94%31.221.72%30.542.55%28.790.51%-0.46%
2022-05-0930.6631.3829.9031.051.27%0.14%8.40%5,772,000178,979,00067%31.010.00%30.691.59%29.792.97%28.640.09%-0.54%
2022-05-0629.9031.8029.8030.660.46%-1.12%7.14%5,996,400185,932,00069%31.012.83%30.212.84%28.932.61%28.62-0.69%-0.62%
2022-05-0530.1730.8029.4830.521.46%1.22%5.91%7,030,500211,988,00073%30.150.82%29.373.49%28.191.25%28.82-0.54%-0.58%
2022-04-2928.6431.0728.2630.085.21%0.57%3.82%14,786,800442,253,000147%29.915.56%28.385.01%27.841.38%28.970.25%-0.59%
2022-04-2827.8229.1227.2328.593.14%0.90%-1.08%12,939,100366,623,000132%28.347.42%27.031.38%27.46-0.06%28.90-0.53%-0.76%
2022-04-2725.2027.7224.6427.7210.00%5.09%-4.60%10,963,900289,209,000111%26.381.34%26.66-3.00%27.48-2.68%29.06-1.31%-0.93%
2022-04-2626.9527.0024.9725.20-5.97%-3.18%-14.41%9,823,600255,695,000100%26.03-5.51%27.48-3.69%28.24-4.57%29.44-1.26%-0.90%
2022-04-2528.0828.5426.8026.80-7.11%-2.72%-10.12%10,473,900288,537,000107%27.55-5.24%28.54-3.52%29.59-2.89%29.82-0.65%-0.93%
2022-04-2229.0129.5028.5028.85-0.93%-0.76%-3.87%8,575,900249,310,00091%29.07-1.54%29.58-3.26%30.47-0.69%30.01-0.43%-1.00%
2022-04-2129.9930.2029.0329.12-2.71%-1.38%-3.39%5,814,000171,670,00060%29.53-2.31%30.57-1.51%30.68-0.11%30.14-0.35%-1.13%
2022-04-2030.7130.8229.8129.93-2.86%-0.98%-1.05%7,134,100215,638,00068%30.23-3.18%31.040.09%30.720.46%30.25-0.65%-1.30%
2022-04-1932.3032.6630.6030.81-4.55%-1.31%1.19%13,207,000412,324,000121%31.22-0.55%31.011.42%30.581.74%30.45-0.31%-1.43%
2022-04-1830.8032.3829.6232.286.43%2.83%5.69%9,996,400313,792,00096%31.394.51%30.582.62%30.051.63%30.54-0.65%-1.50%
2022-04-1529.9130.7529.3530.331.44%0.98%-1.34%6,642,600199,523,00059%30.040.54%29.800.72%29.57-0.42%30.74-1.50%-1.60%
2022-04-1429.4430.3129.4429.902.08%0.08%-4.19%6,423,500191,918,00051%29.881.12%29.580.56%29.70-0.73%31.21-2.16%-1.54%
2022-04-1329.3329.9029.0529.29-1.25%-0.87%-8.17%8,290,800244,956,00053%29.550.26%29.42-0.94%29.92-1.47%31.90-1.09%-1.58%
2022-04-1228.6130.0528.6129.662.81%0.65%-8.03%13,545,200399,169,00087%29.470.70%29.70-1.49%30.36-1.73%32.25-1.47%-1.53%
2022-04-1130.2230.3028.7228.85-4.50%-1.42%-11.85%11,228,200328,592,00074%29.27-3.55%30.15-2.54%30.90-2.19%32.73-1.44%-1.42%
2022-04-0830.8930.9529.7630.21-1.21%-0.44%-9.02%12,356,500374,937,00088%30.34-0.91%30.93-1.95%31.59-2.43%33.21-1.72%-1.32%
2022-04-0731.6831.8430.1430.58-3.47%-0.13%-9.49%15,758,100482,530,000117%30.62-3.66%31.55-2.75%32.37-3.01%33.79-2.00%-1.17%
2022-04-0633.3133.3431.4031.68-4.35%-0.33%-8.12%14,377,800456,993,000117%31.79-3.44%32.44-2.70%33.38-1.67%34.48-2.00%-1.02%
2022-04-0133.0033.3432.3633.120.00%0.62%-5.86%8,244,700271,380,00071%32.920.15%33.34-1.43%33.95-1.03%35.18-0.96%-0.90%