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
2022-06-275.685.805.615.710.71%0.53%-0.16%19,525,300110,907,00061%5.680.27%5.610.72%5.600.27%5.72-9.18%-1.59%
2022-06-245.615.735.595.670.89%0.09%-9.96%19,399,700109,902,00040%5.672.83%5.570.41%5.58-0.11%6.30-2.73%0.05%
2022-06-235.475.635.415.621.81%2.01%-13.19%22,225,300122,443,00036%5.51-0.77%5.55-0.57%5.59-0.29%6.47-0.65%1.17%
2022-06-225.575.625.495.52-0.90%-0.58%-15.29%17,329,40096,210,00027%5.55-0.66%5.58-0.62%5.60-1.68%6.520.03%1.62%
2022-06-215.635.705.525.57-1.07%-0.34%-14.49%22,801,800127,440,00036%5.59-0.13%5.620.02%5.70-1.35%6.510.08%1.75%
2022-06-205.625.685.515.630.36%0.61%-13.50%23,903,200133,768,00037%5.60-0.96%5.62-2.01%5.78-11.57%6.51-0.17%1.96%
2022-06-175.555.745.515.611.08%-0.71%-13.96%34,350,600194,073,00054%5.650.88%5.73-1.78%6.53-3.14%6.52-0.66%2.19%
2022-06-165.645.735.555.55-2.80%-0.91%-15.44%41,782,500234,003,00068%5.60-3.93%5.84-14.42%6.75-1.40%6.56-0.89%2.31%
2022-06-155.865.965.705.71-7.75%-2.06%-13.77%83,134,200484,697,000149%5.83-5.83%6.82-5.45%6.84-2.49%6.62-1.90%2.47%
2022-06-146.196.276.196.19-10.03%-0.02%-8.30%28,601,000177,060,00062%6.19-18.25%7.210.01%7.020.75%6.750.12%2.73%
2022-06-137.217.946.886.88-4.71%-9.15%2.05%132,453,3001,003,014,000369%7.577.65%7.217.18%6.977.14%6.747.25%2.80%
2022-06-107.227.225.967.2210.06%2.63%14.86%105,671,400743,390,000417%7.048.30%6.7310.28%6.508.06%6.298.45%2.15%
2022-06-095.966.565.966.5610.07%0.99%13.18%41,358,300268,678,000240%6.5011.69%6.104.81%6.024.46%5.803.89%1.47%
2022-06-085.716.005.665.961.36%2.48%6.83%25,266,300146,948,000165%5.82-0.34%5.820.59%5.761.07%5.581.29%1.14%
2022-06-076.006.055.705.88-3.29%0.75%6.75%34,991,300204,193,000260%5.840.62%5.792.32%5.702.80%5.512.17%1.08%
2022-06-065.536.085.506.089.95%4.83%12.78%22,375,600129,778,000215%5.805.49%5.663.99%5.543.36%5.392.14%0.94%
2022-06-025.455.595.445.530.73%0.58%4.77%7,029,30038,649,00077%5.501.03%5.441.06%5.360.66%5.280.55%0.81%
2022-06-015.415.515.385.491.48%0.88%4.59%10,144,80055,209,000115%5.440.91%5.381.24%5.330.99%5.250.73%0.83%
2022-05-315.445.465.325.410.37%0.32%3.82%10,088,30054,407,000120%5.391.30%5.320.57%5.280.92%5.210.70%0.86%
2022-05-305.245.445.175.393.06%1.24%4.15%13,363,90071,154,000173%5.321.56%5.291.13%5.230.64%5.180.84%0.88%
2022-05-275.415.415.155.23-1.88%-0.23%1.91%12,689,30066,515,000186%5.24-0.83%5.230.85%5.200.54%5.130.75%0.91%
2022-05-265.125.485.065.333.29%0.83%4.63%15,342,20081,099,000263%5.294.10%5.181.65%5.171.63%5.091.68%0.88%
2022-05-254.915.194.915.164.24%1.61%2.99%7,681,90039,012,000157%5.08-0.16%5.10-0.08%5.080.32%5.010.52%0.72%
2022-05-245.205.224.934.95-4.62%-2.67%-0.68%8,480,50043,132,000183%5.09-1.34%5.100.30%5.070.68%4.980.71%0.62%
2022-05-235.095.195.085.191.76%0.68%4.87%4,424,00022,806,000110%5.161.42%5.091.11%5.030.96%4.950.77%0.47%
2022-05-205.145.145.005.100.79%0.33%3.85%4,906,20024,937,000122%5.081.24%5.031.23%4.990.85%4.910.90%0.32%
2022-05-194.955.074.915.060.60%0.78%3.97%4,325,70021,718,000109%5.020.64%4.970.75%4.940.92%4.870.68%0.12%
2022-05-184.895.054.875.033.07%0.82%4.05%5,015,90025,024,000126%4.992.70%4.930.90%4.900.62%4.831.09%-0.02%
2022-05-174.914.934.814.88-0.61%0.45%2.05%2,822,00013,709,00064%4.86-1.16%4.890.39%4.870.21%4.780.87%-0.30%
2022-05-164.904.994.874.910.00%-0.10%3.56%3,819,00018,772,00081%4.920.59%4.870.25%4.860.52%4.741.13%-0.55%