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:
浙富控股( 002266.SZ 深证)
板块 :电力设备   
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
2021-12-036.747.006.616.993.86%2.12%3.80%67,310,700460,757,000127%6.850.86%6.790.67%6.770.31%6.730.57%0.61%
2021-12-026.906.916.726.73-2.32%-0.84%0.51%46,445,200315,217,00087%6.790.59%6.750.39%6.740.28%6.700.47%0.56%
2021-12-016.686.906.556.893.14%2.12%3.38%66,914,400451,447,000125%6.750.48%6.72-0.07%6.730.24%6.670.62%0.47%
2021-11-306.666.836.636.680.00%-0.52%0.85%47,659,700320,024,00090%6.720.36%6.730.16%6.71-0.16%6.620.91%0.37%
2021-11-296.656.786.606.68-1.33%-0.16%1.77%36,471,700244,035,00063%6.69-1.09%6.720.09%6.720.24%6.560.74%0.19%
2021-11-266.726.856.656.771.80%0.07%3.90%55,352,100374,452,00093%6.771.30%6.710.00%6.700.77%6.520.91%-0.02%
2021-11-256.736.766.616.65-1.34%-0.42%2.99%42,440,800283,405,00070%6.68-0.08%6.710.28%6.650.59%6.460.56%-0.24%
2021-11-246.786.796.596.74-0.59%0.85%4.97%54,291,600362,824,00088%6.68-1.10%6.690.80%6.610.85%6.420.56%-0.42%
2021-11-236.656.856.626.781.80%0.34%6.19%64,719,700437,327,000108%6.762.01%6.641.55%6.561.74%6.390.63%-0.62%
2021-11-226.566.696.506.661.37%0.54%4.96%55,994,700370,930,00093%6.621.33%6.541.15%6.451.26%6.350.16%-0.76%
2021-11-196.426.646.386.572.98%0.50%3.71%67,376,100440,450,000112%6.541.54%6.461.48%6.371.18%6.340.03%-0.82%
2021-11-186.456.526.366.38-1.09%-0.90%0.74%48,378,600311,468,00079%6.440.50%6.371.13%6.290.53%6.33-0.46%-0.85%
2021-11-176.416.506.336.450.62%0.69%1.38%62,952,800403,302,000102%6.411.46%6.301.14%6.260.47%6.36-0.36%-0.81%
2021-11-166.206.466.146.414.23%1.52%0.39%100,021,600631,562,000162%6.312.35%6.230.81%6.230.05%6.39-0.87%-0.78%
2021-11-156.206.286.116.15-0.65%-0.31%-4.52%63,293,400390,474,000102%6.170.29%6.18-0.39%6.23-1.13%6.44-1.33%-0.67%
2021-11-126.196.226.086.19-0.32%0.63%-5.18%63,106,500388,191,000101%6.15-1.08%6.20-1.23%6.30-1.33%6.53-1.36%-0.44%
2021-11-116.326.376.186.21-2.05%-0.13%-6.17%56,369,800350,527,00088%6.22-0.50%6.28-1.66%6.38-1.66%6.62-1.22%-0.21%
2021-11-106.266.346.166.340.79%1.46%-5.37%49,687,600310,511,00077%6.25-1.87%6.39-1.34%6.49-1.23%6.70-1.44%0.04%
2021-11-096.476.646.226.29-2.63%-1.22%-7.47%55,395,800352,758,00082%6.37-2.44%6.47-1.97%6.57-1.07%6.80-0.76%0.38%
2021-11-086.496.656.426.462.05%-1.03%-5.69%53,716,100350,599,00080%6.530.22%6.60-0.80%6.64-1.37%6.85-0.41%0.56%
2021-11-056.856.866.316.33-7.59%-2.81%-7.97%69,081,600449,905,000102%6.51-4.46%6.66-1.07%6.74-1.43%6.88-0.33%0.61%
2021-11-046.756.916.706.851.63%0.48%-0.74%47,209,300321,815,00075%6.821.79%6.73-1.00%6.83-0.68%6.900.01%0.45%
2021-11-036.676.826.566.741.05%0.64%-2.32%51,164,500342,658,00080%6.700.03%6.80-1.08%6.88-1.35%6.90-0.07%0.30%
2021-11-026.936.966.526.67-4.17%-0.37%-3.40%82,952,800555,397,000128%6.70-4.68%6.87-2.07%6.97-0.92%6.910.25%0.08%
2021-11-017.097.236.936.96-2.79%-0.91%1.05%57,895,800406,637,00090%7.021.15%7.01-0.76%7.040.41%6.890.89%-0.10%
2021-10-297.097.176.707.160.99%3.11%4.88%71,929,400499,500,000112%6.94-2.11%7.07-0.14%7.010.57%6.830.95%-0.33%
2021-10-287.147.246.977.09-0.70%-0.06%4.84%55,534,400393,960,00093%7.09-0.84%7.080.97%6.970.72%6.761.26%-0.60%
2021-10-276.947.296.917.143.18%-0.20%6.90%87,110,900623,191,000150%7.152.92%7.012.62%6.921.56%6.682.00%-0.97%
2021-10-266.857.086.816.920.29%-0.45%5.68%59,886,600416,271,000105%6.951.39%6.830.86%6.811.23%6.551.00%-1.34%
2021-10-256.686.936.676.900.00%0.64%6.43%57,911,200397,027,00097%6.863.04%6.770.45%6.731.45%6.480.11%-1.51%