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:
英威腾( 002334.SZ 深证)
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
2021-11-267.788.567.718.5610.03%2.23%5.30%53,641,500449,154,000110%8.378.03%8.070.15%8.140.43%8.130.51%0.67%
2021-11-257.857.947.587.78-1.02%0.37%-3.81%41,367,200320,638,00078%7.75-3.29%8.06-1.36%8.11-1.21%8.090.04%0.71%
2021-11-248.168.317.827.86-5.42%-1.93%-2.78%57,782,100463,142,000113%8.02-3.81%8.17-1.15%8.21-0.47%8.090.37%0.75%
2021-11-238.588.598.098.310.73%-0.26%3.17%54,910,000457,528,000118%8.332.08%8.260.27%8.250.80%8.060.83%0.72%
2021-11-228.288.318.038.25-0.36%1.08%3.27%40,343,400329,286,00090%8.16-1.31%8.240.05%8.180.80%7.990.77%0.66%
2021-11-198.238.408.168.280.36%0.12%4.44%34,997,600289,434,00081%8.27-0.21%8.240.85%8.120.56%7.930.80%0.59%
2021-11-188.428.428.188.25-2.02%-0.45%4.90%47,337,400392,279,000107%8.291.17%8.171.62%8.071.15%7.870.81%0.55%
2021-11-177.958.527.758.425.91%2.80%7.92%76,587,500627,362,000165%8.192.22%8.041.23%7.981.79%7.801.34%0.57%
2021-11-167.828.157.757.951.79%-0.79%3.26%48,563,600389,162,000108%8.012.60%7.941.06%7.841.02%7.700.92%0.49%
2021-11-158.018.057.667.81-1.64%0.00%2.37%46,524,400363,349,000102%7.81-2.19%7.860.93%7.760.98%7.630.34%0.45%
2021-11-127.748.247.697.942.85%-0.56%4.43%53,711,400428,899,000122%7.992.98%7.792.06%7.691.48%7.600.88%0.50%
2021-11-117.597.887.537.721.71%-0.44%2.43%45,643,300353,896,000104%7.753.54%7.631.90%7.57-0.08%7.540.41%0.49%
2021-11-107.517.647.347.59-0.65%1.35%1.12%31,447,700235,508,00070%7.49-1.28%7.49-0.51%7.580.19%7.510.12%0.55%
2021-11-097.467.697.417.642.41%0.71%1.91%31,833,300241,501,00069%7.592.69%7.52-0.95%7.570.57%7.500.19%0.64%
2021-11-087.407.537.187.46-1.19%0.99%-0.31%33,408,800246,797,00071%7.39-2.50%7.600.00%7.52-0.27%7.480.09%0.74%
2021-11-057.697.767.467.55-3.58%-0.34%0.99%49,888,100377,936,000107%7.58-1.76%7.600.85%7.540.41%7.480.44%0.86%
2021-11-047.577.857.357.835.67%1.53%5.20%69,099,400532,890,000160%7.713.31%7.531.09%7.510.98%7.440.92%0.90%
2021-11-037.157.887.127.411.79%-0.74%0.47%53,845,900401,946,000130%7.471.58%7.450.34%7.440.18%7.380.55%0.99%
2021-11-027.487.567.187.28-3.58%-0.94%-0.75%48,133,700353,727,000120%7.35-2.60%7.43-0.46%7.43-0.13%7.340.54%1.12%
2021-11-017.427.657.327.551.62%0.07%3.48%44,646,700336,854,000119%7.552.14%7.460.63%7.440.64%7.300.90%1.26%
2021-10-297.507.617.117.430.81%0.58%2.75%41,119,200303,754,000116%7.39-0.75%7.410.03%7.390.50%7.230.78%1.26%
2021-10-287.257.667.207.370.00%-0.98%2.72%43,986,100327,403,000133%7.440.50%7.410.58%7.350.75%7.180.99%1.21%
2021-10-277.347.547.297.370.41%-0.49%3.73%45,928,900340,158,000155%7.410.43%7.371.14%7.301.07%7.111.02%1.04%
2021-10-267.437.527.287.34-1.08%-0.46%4.37%32,425,200239,119,000126%7.370.77%7.290.83%7.221.19%7.031.17%0.86%
2021-10-257.097.457.097.424.36%1.39%6.73%39,540,500289,366,000168%7.322.62%7.231.30%7.131.48%6.951.31%0.64%
2021-10-227.287.287.047.11-2.20%-0.29%3.61%27,329,700194,882,000131%7.13-0.93%7.130.89%7.031.09%6.860.81%0.40%
2021-10-217.057.366.947.273.56%1.00%6.80%41,262,300296,999,000219%7.202.03%7.072.11%6.952.06%6.811.83%0.20%
2021-10-206.827.156.807.022.03%-0.50%5.01%34,275,300241,796,000211%7.061.76%6.922.15%6.811.91%6.691.84%-0.07%
2021-10-196.707.156.696.882.84%-0.76%4.81%35,793,100248,166,000240%6.933.79%6.783.10%6.693.13%6.561.91%-0.32%
2021-10-186.546.736.546.690.00%0.15%3.87%20,157,200134,644,000159%6.681.30%6.571.78%6.481.41%6.440.99%-0.56%