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:
积成电子( 002339.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
2021-11-267.137.267.017.210.42%0.94%3.55%18,777,900134,131,000123%7.140.21%7.060.96%7.010.50%6.960.49%-0.25%
2021-11-256.957.276.887.183.31%0.73%3.62%26,930,900191,962,000181%7.133.77%7.001.76%6.980.90%6.930.84%-0.38%
2021-11-246.827.016.706.951.31%1.18%1.15%16,716,200114,817,000120%6.870.20%6.88-0.65%6.920.06%6.870.40%-0.60%
2021-11-236.926.926.786.86-0.87%0.07%0.23%10,059,20068,956,00072%6.86-0.64%6.92-0.40%6.910.23%6.84-0.03%-0.73%
2021-11-226.987.056.856.92-1.00%0.30%1.08%12,687,00087,522,00088%6.90-1.23%6.950.26%6.90-0.09%6.850.04%-0.88%
2021-11-197.017.066.896.990.43%0.07%2.15%14,181,50099,061,00093%6.990.45%6.930.92%6.900.44%6.84-0.48%-0.97%
2021-11-186.867.086.786.960.87%0.09%1.22%17,895,800124,450,000110%6.951.73%6.870.26%6.870.75%6.88-0.75%-0.94%
2021-11-176.716.916.676.902.83%0.94%-0.40%12,684,00086,704,00075%6.840.98%6.850.00%6.820.63%6.93-0.55%-0.89%
2021-11-166.916.916.696.71-2.61%-0.89%-3.67%11,882,40080,439,00068%6.77-2.25%6.850.25%6.78-0.28%6.97-1.21%-0.85%
2021-11-157.057.126.836.89-1.01%-0.52%-2.28%14,542,900100,725,00075%6.931.30%6.831.44%6.800.07%7.05-1.22%-0.75%
2021-11-126.696.966.676.963.57%1.80%-2.49%15,401,900105,303,00073%6.841.74%6.74-0.13%6.79-1.24%7.14-0.88%-0.62%
2021-11-116.656.826.626.720.75%0.00%-6.68%12,773,10085,831,00055%6.720.95%6.74-0.78%6.88-1.76%7.20-1.34%-0.49%
2021-11-106.836.846.586.67-3.19%0.20%-8.62%17,758,900118,221,00066%6.66-3.12%6.80-2.58%7.00-1.49%7.30-0.92%-0.34%
2021-11-096.786.986.786.891.62%0.28%-6.47%14,787,100101,601,00055%6.870.18%6.98-2.08%7.11-1.55%7.37-1.47%-0.19%
2021-11-087.067.146.756.78-5.04%-1.15%-9.32%22,729,200155,907,00073%6.86-4.23%7.13-1.90%7.22-2.20%7.48-0.93%0.13%
2021-11-057.377.387.067.14-3.77%-0.31%-5.39%22,966,200164,481,00076%7.16-3.16%7.26-1.32%7.38-0.74%7.55-0.17%0.28%
2021-11-047.327.497.307.421.37%0.32%-1.85%19,212,100142,096,00065%7.402.03%7.36-1.12%7.44-0.79%7.56-0.19%0.28%
2021-11-037.417.427.137.32-1.35%0.98%-3.35%16,206,000117,471,00051%7.25-1.99%7.44-0.47%7.50-0.45%7.57-0.16%0.26%
2021-11-027.697.697.177.42-3.26%0.32%-2.19%31,639,500233,995,000102%7.40-2.75%7.48-1.16%7.53-1.52%7.59-0.25%0.27%
2021-11-017.487.767.427.671.72%0.85%0.85%28,535,000217,002,00098%7.612.18%7.570.20%7.65-0.29%7.610.15%0.34%
2021-10-297.597.617.257.54-1.82%1.30%-0.71%29,214,700217,451,00096%7.44-2.40%7.55-2.01%7.670.16%7.590.40%0.40%
2021-10-287.587.887.357.681.72%0.71%1.53%42,095,500321,004,000141%7.631.01%7.71-0.62%7.660.05%7.560.17%0.35%
2021-10-277.667.727.457.55-1.69%0.00%-0.01%22,234,900167,873,00079%7.55-3.71%7.750.82%7.650.07%7.550.52%0.37%
2021-10-268.078.177.627.68-2.54%-2.05%2.24%50,718,400397,702,000195%7.841.04%7.691.79%7.651.34%7.511.71%0.28%
2021-10-257.107.887.087.8810.06%1.55%6.69%21,537,200167,118,00093%7.765.42%7.561.03%7.550.57%7.390.65%0.07%
2021-10-227.647.647.167.16-6.53%-2.73%-2.43%27,691,700203,841,000113%7.36-3.02%7.48-0.97%7.500.64%7.34-0.25%0.01%
2021-10-217.547.857.317.662.82%0.92%4.13%28,941,200219,678,000120%7.591.46%7.550.43%7.450.30%7.36-0.39%0.10%
2021-10-207.457.637.367.45-1.06%-0.41%0.88%17,364,000129,896,00063%7.48-1.01%7.521.55%7.431.07%7.39-0.04%0.37%
2021-10-197.637.817.457.53-1.57%-0.36%1.92%21,435,300161,977,00076%7.560.52%7.410.19%7.351.62%7.390.50%0.50%
2021-10-187.197.807.137.650.00%1.76%4.07%35,102,100263,892,000129%7.524.53%7.392.61%7.241.17%7.350.70%0.43%