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
2022-06-276.666.726.456.59-0.60%0.87%4.64%43,574,200284,658,000110%6.53-1.08%6.511.06%6.420.66%6.300.87%1.08%
2022-06-246.426.806.356.631.84%0.39%6.18%61,219,500404,285,000168%6.603.37%6.441.51%6.381.45%6.241.53%1.05%
2022-06-236.286.656.136.513.66%1.89%5.85%60,573,500387,021,000185%6.391.06%6.340.65%6.291.06%6.151.27%0.84%
2022-06-226.136.506.126.281.13%-0.66%3.41%60,110,200380,025,000213%6.32-0.05%6.301.16%6.221.39%6.071.52%0.72%
2022-06-216.406.606.116.21-1.58%-1.82%3.81%81,859,900517,747,000341%6.331.56%6.233.63%6.143.74%5.982.68%0.61%
2022-06-205.766.315.746.319.93%1.32%8.31%40,397,300251,590,000211%6.238.92%6.015.40%5.923.39%5.831.84%0.41%
2022-06-175.565.805.545.741.59%0.38%0.33%15,093,10086,300,00079%5.721.03%5.700.02%5.720.21%5.720.25%0.26%
2022-06-165.645.735.605.65-0.18%-0.18%-1.00%12,097,00068,466,00062%5.66-1.14%5.70-0.63%5.710.28%5.710.19%0.29%
2022-06-155.785.835.665.66-2.41%-1.14%-0.63%16,275,60093,173,00081%5.730.19%5.740.37%5.700.18%5.700.30%0.31%
2022-06-145.725.815.585.80-0.68%1.51%2.13%16,052,70091,718,00079%5.71-0.99%5.720.67%5.69-0.92%5.680.39%0.32%
2022-06-135.725.875.655.842.28%1.20%3.23%19,992,000115,378,00097%5.771.96%5.680.67%5.740.33%5.660.50%0.32%
2022-06-105.505.745.495.713.44%0.88%1.44%17,359,30098,262,00078%5.661.65%5.64-1.84%5.720.25%5.63-0.55%0.32%
2022-06-095.655.655.515.52-3.33%-0.86%-2.47%13,416,10074,696,00049%5.57-1.89%5.75-0.17%5.710.14%5.660.11%0.56%
2022-06-085.735.785.565.71-1.38%0.62%0.99%20,790,100117,983,00070%5.68-3.29%5.760.37%5.700.41%5.650.36%0.65%
2022-06-076.026.165.705.790.52%-1.33%2.77%32,814,600192,560,000118%5.873.20%5.742.14%5.671.74%5.630.73%0.69%
2022-06-065.605.785.555.763.04%1.30%2.99%26,642,200151,480,00099%5.692.08%5.621.12%5.580.67%5.590.34%0.67%
2022-06-025.575.635.495.590.00%0.36%0.29%17,576,20097,905,00062%5.570.05%5.560.42%5.54-1.56%5.570.54%0.75%
2022-06-015.505.665.475.590.90%0.41%0.83%20,442,300113,803,00071%5.570.74%5.530.13%5.630.05%5.540.40%0.76%
2022-05-315.575.615.455.54-0.18%0.25%0.33%18,218,900100,683,00063%5.530.40%5.53-2.30%5.630.32%5.520.42%0.81%
2022-05-305.495.595.415.551.28%0.84%0.93%22,262,300122,536,00078%5.50-0.61%5.66-0.05%5.610.07%5.500.37%0.85%
2022-05-275.605.705.415.48-1.97%-1.05%0.02%33,156,700183,630,000119%5.54-4.07%5.660.21%5.600.13%5.480.46%0.99%
2022-05-265.796.025.575.59-1.58%-3.17%2.49%60,673,300350,279,000226%5.773.35%5.652.80%5.602.75%5.451.91%1.15%
2022-05-255.205.685.205.6810.08%1.68%6.13%41,881,100233,964,000170%5.595.18%5.491.01%5.451.72%5.350.98%1.15%
2022-05-245.435.455.165.16-5.32%-2.84%-2.64%15,487,10082,249,00065%5.31-2.10%5.440.74%5.350.53%5.300.74%1.20%
2022-05-235.525.545.375.45-0.18%0.46%3.59%16,992,10092,178,00072%5.43-1.42%5.400.94%5.330.60%5.260.54%1.06%
2022-05-205.415.655.385.461.49%-0.78%4.34%32,366,200178,114,000148%5.504.88%5.352.79%5.290.88%5.231.20%0.90%
2022-05-195.035.405.005.384.47%2.53%4.04%26,177,100137,348,000130%5.250.71%5.200.21%5.25-0.02%5.170.60%0.68%
2022-05-185.195.325.135.15-0.58%-1.15%0.19%17,732,80092,390,00096%5.211.82%5.19-1.26%5.25-0.11%5.140.84%0.52%
2022-05-175.155.195.045.18-0.38%1.23%1.63%15,668,50080,173,00086%5.12-2.20%5.26-0.44%5.260.94%5.100.83%0.26%
2022-05-165.285.355.165.200.00%-0.61%2.87%20,337,200106,414,000118%5.23-1.88%5.28-0.06%5.210.62%5.061.79%-0.07%