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
2023-01-114.054.054.004.01-0.74%-0.40%0.17%6,792,90027,346,00081%4.03-0.20%4.05-0.10%4.040.25%4.000.15%0.04%
2023-01-104.044.054.024.04-0.25%0.15%1.08%6,350,30025,616,00077%4.03-0.96%4.060.25%4.030.30%4.000.20%-0.01%
2023-01-094.074.134.034.050.50%-0.56%1.53%16,186,30065,924,000201%4.070.62%4.050.95%4.020.85%3.990.63%-0.06%
2023-01-064.014.104.004.030.50%-0.44%1.66%13,423,90054,340,000191%4.051.45%4.010.98%3.990.78%3.960.61%-0.18%
2023-01-053.984.013.964.011.01%0.50%1.78%7,639,00030,480,000113%3.990.48%3.970.51%3.960.28%3.940.08%-0.31%
2023-01-043.983.993.943.97-0.25%-0.03%0.84%9,507,20037,749,000139%3.970.53%3.950.46%3.940.23%3.940.00%-0.39%
2023-01-033.913.993.893.981.79%0.76%1.09%7,720,20030,497,000111%3.950.89%3.930.15%3.940.13%3.94-0.18%-0.45%
2022-12-303.913.953.903.91-0.26%-0.13%-0.86%5,903,40023,110,00076%3.92-0.20%3.93-0.23%3.930.08%3.94-0.48%-0.50%
2022-12-293.943.953.903.92-0.76%-0.08%-1.09%4,651,50018,249,00055%3.92-0.41%3.94-0.03%3.930.08%3.96-0.33%-0.49%
2022-12-283.943.963.923.950.25%0.28%-0.65%5,970,90023,519,00066%3.94-0.08%3.940.31%3.92-0.15%3.98-0.30%-0.49%
2022-12-273.943.963.923.940.25%-0.05%-1.20%5,238,00020,646,00056%3.940.33%3.920.20%3.93-0.23%3.99-0.30%-0.46%
2022-12-263.913.953.893.930.51%0.03%-1.75%5,917,10023,249,00060%3.930.69%3.92-0.31%3.94-0.33%4.00-0.37%-0.44%
2022-12-233.893.933.883.910.51%0.21%-2.62%5,735,50022,380,00053%3.90-0.38%3.93-0.51%3.95-0.70%4.02-0.55%-0.41%
2022-12-223.963.983.873.89-1.77%-0.69%-3.64%10,118,20039,631,00084%3.92-1.09%3.95-0.58%3.98-0.67%4.04-0.66%-0.36%
2022-12-214.004.013.923.96-1.00%0.00%-2.56%7,959,50031,518,00061%3.96-0.28%3.97-0.75%4.01-0.45%4.06-0.76%-0.30%
2022-12-203.934.003.914.001.27%0.73%-2.32%10,306,50040,923,00071%3.97-0.18%4.00-0.65%4.03-0.45%4.10-0.53%-0.20%
2022-12-194.074.083.923.95-2.95%-0.70%-4.06%14,923,60059,362,00097%3.98-1.83%4.03-0.94%4.04-0.69%4.12-0.68%-0.13%
2022-12-164.074.084.034.070.00%0.44%-1.81%12,867,60052,141,00081%4.05-0.47%4.07-0.22%4.07-0.44%4.15-0.41%-0.02%
2022-12-154.074.094.054.07-0.25%-0.02%-2.21%9,636,00039,227,00059%4.07-0.15%4.07-0.10%4.09-0.49%4.16-0.31%0.04%
2022-12-144.074.104.064.08-0.24%0.07%-2.28%8,725,90035,577,00046%4.080.05%4.08-0.44%4.11-0.82%4.18-0.05%0.11%
2022-12-134.084.104.064.090.25%0.37%-2.08%9,675,00039,424,00050%4.08-0.15%4.10-0.63%4.14-0.43%4.18-0.10%0.12%
2022-12-124.114.124.064.08-0.97%-0.02%-2.42%15,045,90061,401,00075%4.08-0.97%4.12-1.15%4.16-0.65%4.18-0.07%0.14%
2022-12-094.164.174.104.12-0.48%-0.02%-1.53%17,442,40071,875,00089%4.12-0.82%4.17-0.55%4.19-0.45%4.18-0.07%0.14%
2022-12-084.204.214.134.14-1.19%-0.36%-1.12%18,868,10078,390,000101%4.16-1.56%4.19-0.57%4.21-0.19%4.19-0.02%0.14%
2022-12-074.244.294.174.19-0.24%-0.73%0.05%22,271,10094,012,000128%4.220.55%4.22-0.05%4.220.24%4.190.24%0.15%
2022-12-064.234.234.174.20-0.71%0.05%0.53%18,656,50078,314,000112%4.20-0.76%4.220.02%4.210.14%4.180.22%0.13%
2022-12-054.214.264.204.230.48%0.00%1.46%20,655,40087,367,000130%4.230.02%4.220.45%4.200.46%4.170.34%0.11%
2022-12-024.244.294.204.21-0.24%-0.45%1.32%16,869,90071,346,000112%4.230.57%4.200.41%4.180.38%4.160.24%0.06%
2022-12-014.174.254.144.222.43%0.36%1.81%33,141,600139,375,000221%4.211.28%4.180.99%4.160.63%4.150.41%0.05%
2022-11-304.174.204.124.120.00%-0.77%-0.19%15,912,80066,068,000121%4.15-0.26%4.140.17%4.140.17%4.130.05%0.02%