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:
中恒电气( 002364.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
2021-11-269.669.919.449.680.21%0.11%1.65%18,549,200179,347,000164%9.670.52%9.610.23%9.610.43%9.520.40%0.45%
2021-11-259.509.769.449.662.11%0.43%1.85%13,773,800132,491,000132%9.621.14%9.590.31%9.560.22%9.490.33%0.51%
2021-11-249.669.689.439.46-2.47%-0.54%0.06%10,523,900100,096,000103%9.51-1.22%9.560.05%9.540.38%9.450.22%0.56%
2021-11-239.559.729.489.701.78%0.75%2.83%13,523,300130,200,000139%9.631.17%9.560.43%9.510.72%9.430.46%0.51%
2021-11-229.539.669.429.530.21%0.14%1.49%8,192,20077,967,00089%9.520.33%9.520.64%9.440.22%9.390.32%0.46%
2021-11-199.429.649.369.510.96%0.25%1.60%8,828,00083,743,00097%9.49-0.50%9.460.53%9.420.21%9.360.39%0.44%
2021-11-189.469.679.369.42-0.42%-1.20%1.03%13,500,100128,713,000151%9.532.07%9.410.72%9.400.48%9.320.75%0.41%
2021-11-179.159.489.129.462.38%1.27%2.22%11,463,000107,081,000127%9.340.77%9.34-0.14%9.350.17%9.260.47%0.35%
2021-11-169.329.389.219.24-1.60%-0.32%0.30%7,283,50067,519,00086%9.27-1.30%9.35-0.28%9.340.03%9.210.41%0.28%
2021-11-159.439.509.319.39-0.53%-0.02%2.35%9,063,00085,122,000109%9.390.15%9.380.44%9.330.46%9.170.79%0.21%
2021-11-129.269.449.259.441.83%0.66%3.71%9,098,20085,319,000111%9.380.13%9.340.42%9.290.63%9.100.98%0.10%
2021-11-119.219.479.219.27-0.43%-1.02%2.84%10,388,10097,296,000131%9.371.28%9.300.86%9.230.92%9.010.82%-0.06%
2021-11-109.189.349.169.310.54%0.67%4.13%7,553,40069,852,00094%9.25-0.08%9.220.55%9.150.77%8.94-0.32%-0.18%
2021-11-099.199.329.189.261.09%0.05%3.23%7,584,70070,199,00087%9.261.21%9.170.81%9.080.82%8.970.03%-0.07%
2021-11-089.139.209.039.160.55%0.17%2.15%6,658,80060,887,00075%9.140.34%9.100.92%9.010.95%8.970.06%-0.03%
2021-11-059.189.269.039.11-0.65%-0.03%1.65%8,791,70080,120,00098%9.110.61%9.010.90%8.921.41%8.960.15%-0.06%
2021-11-048.749.188.749.174.80%1.24%2.47%13,208,300119,644,000151%9.064.15%8.932.10%8.801.02%8.950.11%-0.08%
2021-11-038.768.838.618.750.11%0.61%-2.11%4,744,60041,266,00057%8.70-1.87%8.750.94%8.71-1.93%8.94-0.23%-0.07%
2021-11-028.819.108.638.74-0.57%-1.39%-2.46%7,937,80070,354,00097%8.862.30%8.670.06%8.88-0.64%8.96-0.27%-0.03%
2021-11-018.508.828.468.793.41%1.45%-2.16%7,929,10068,696,00095%8.662.42%8.66-3.06%8.94-0.71%8.98-0.33%0.03%
2021-10-298.458.608.328.50-1.51%0.48%-5.70%7,336,50062,056,00091%8.46-3.83%8.94-1.87%9.00-0.90%9.01-0.57%0.08%
2021-10-288.979.128.638.63-5.58%-1.89%-4.81%11,053,70097,230,000149%8.80-5.37%9.11-1.09%9.08-0.83%9.07-0.39%0.11%
2021-10-279.399.559.089.14-0.22%-1.67%0.43%13,973,500129,877,000216%9.301.04%9.211.28%9.160.83%9.100.72%0.12%
2021-10-269.239.299.139.160.11%-0.42%1.37%8,234,60075,748,000150%9.201.61%9.090.55%9.080.25%9.040.46%0.02%
2021-10-258.849.168.829.153.62%1.07%1.72%7,836,60070,944,000149%9.050.71%9.040.02%9.060.19%9.00-0.20%-0.04%
2021-10-229.089.168.818.83-3.18%-1.77%-2.03%6,255,90056,236,000118%8.99-0.97%9.04-0.55%9.040.08%9.01-0.07%-0.04%
2021-10-219.059.158.949.120.77%0.47%1.12%5,150,50046,750,00099%9.080.21%9.090.39%9.040.32%9.020.14%-0.07%
2021-10-209.009.138.979.05-0.77%-0.09%0.49%4,806,70043,539,00092%9.06-0.58%9.050.43%9.010.38%9.010.21%-0.15%
2021-10-198.959.198.959.122.36%0.10%1.48%7,819,70071,245,000146%9.112.42%9.011.10%8.970.85%8.990.37%-0.22%
2021-10-188.868.958.808.910.00%0.16%-0.49%3,098,30027,562,00061%8.900.00%8.920.12%8.90-0.96%8.950.15%-0.33%