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:
协鑫集成( 002506.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
2021-11-264.424.484.344.37-1.13%-0.66%-1.18%103,389,800454,826,00060%4.40-1.12%4.48-2.53%4.550.51%4.420.55%0.65%
2021-11-254.504.534.414.42-1.78%-0.65%0.50%128,564,600571,973,00071%4.45-2.11%4.590.15%4.530.49%4.400.37%0.72%
2021-11-244.654.684.484.50-2.39%-0.99%2.69%174,455,700792,894,000102%4.55-2.66%4.591.13%4.500.96%4.380.76%0.74%
2021-11-234.484.884.464.612.44%-1.26%6.00%357,294,2001,668,157,000229%4.673.89%4.543.47%4.463.15%4.352.26%0.66%
2021-11-224.384.604.354.503.93%0.13%5.81%246,078,8001,105,767,000186%4.494.93%4.382.69%4.332.13%4.251.36%0.43%
2021-11-194.284.394.204.330.46%1.10%3.19%148,730,300636,945,000125%4.28-0.42%4.270.80%4.240.26%4.200.48%0.28%
2021-11-184.254.384.214.311.41%0.21%3.21%150,607,100647,726,000136%4.302.04%4.231.03%4.220.76%4.180.68%0.22%
2021-11-174.114.284.104.253.16%0.83%2.46%129,430,100545,519,000120%4.221.27%4.19-0.31%4.190.58%4.150.51%0.12%
2021-11-164.174.234.114.12-1.90%-1.01%-0.17%107,133,000445,899,000103%4.16-0.67%4.200.26%4.170.14%4.130.10%-0.02%
2021-11-154.294.304.134.20-2.10%0.24%1.87%146,710,000614,782,000140%4.19-0.95%4.190.77%4.160.43%4.12-0.53%-0.06%
2021-11-124.064.374.064.295.93%1.42%3.50%242,201,1001,024,595,000213%4.234.32%4.162.21%4.141.82%4.151.22%0.06%
2021-11-114.034.114.024.050.25%-0.12%-1.10%64,223,500260,451,00060%4.060.57%4.07-0.12%4.07-0.03%4.100.61%-0.13%
2021-11-104.064.093.994.04-1.22%0.20%-0.74%78,806,700317,721,00067%4.03-2.16%4.08-0.29%4.070.20%4.07-0.10%-0.30%
2021-11-094.114.184.074.090.25%-0.75%0.39%82,575,500340,271,00072%4.121.20%4.090.52%4.06-0.12%4.07-0.05%-0.30%
2021-11-084.074.104.044.080.99%0.20%0.10%58,748,000239,203,00051%4.070.22%4.070.59%4.07-1.88%4.08-0.17%-0.28%
2021-11-054.064.134.024.04-1.22%-0.57%-1.05%72,624,000295,087,00061%4.06-0.10%4.04-0.64%4.150.93%4.08-0.07%-0.26%
2021-11-044.024.154.004.092.25%0.57%0.10%108,391,000440,806,00091%4.071.75%4.07-2.61%4.110.93%4.09-0.34%-0.26%
2021-11-034.064.083.964.00-2.20%0.08%-2.44%84,875,300339,223,00070%4.00-3.01%4.181.02%4.07-0.25%4.10-0.89%-0.20%
2021-11-024.194.244.034.09-3.08%-0.75%-1.14%122,803,300506,076,00097%4.12-3.54%4.141.62%4.080.00%4.14-0.29%-0.06%
2021-11-014.114.404.104.224.71%-1.22%1.71%240,171,6001,025,941,000198%4.279.15%4.073.09%4.081.75%4.150.63%0.01%
2021-10-293.774.073.754.036.61%2.96%-2.26%138,419,700541,789,000120%3.910.03%3.95-1.52%4.01-1.09%4.12-0.60%-0.02%
2021-10-284.034.113.733.78-7.80%-3.40%-8.87%172,224,700673,901,000157%3.91-4.40%4.01-3.12%4.05-2.43%4.15-1.12%-0.01%
2021-10-274.114.164.034.10-0.24%0.17%-2.26%72,885,800298,303,00074%4.09-1.21%4.14-0.17%4.16-1.56%4.20-0.07%0.05%
2021-10-264.134.224.084.11-0.72%-0.80%-2.10%77,344,200320,400,00080%4.14-0.72%4.15-0.74%4.22-0.40%4.200.14%0.06%
2021-10-254.114.254.114.140.73%-0.79%-1.24%83,943,300350,305,00088%4.171.41%4.18-1.74%4.240.05%4.190.05%0.04%
2021-10-224.174.184.094.11-1.91%-0.12%-1.91%75,367,200310,117,00079%4.12-2.56%4.25-0.61%4.240.14%4.19-0.14%-0.09%
2021-10-214.304.304.174.19-3.01%-0.78%-0.14%101,488,300428,600,000108%4.22-2.43%4.280.28%4.230.10%4.200.29%-0.23%
2021-10-204.194.414.164.322.37%-0.18%3.25%166,692,300721,523,000184%4.331.88%4.262.16%4.231.29%4.180.48%-0.34%
2021-10-194.184.304.174.220.72%-0.66%1.34%118,730,600504,402,000129%4.252.14%4.170.65%4.171.04%4.160.46%-0.43%
2021-10-184.074.224.064.190.00%0.75%1.09%84,715,300352,354,00094%4.161.89%4.150.19%4.130.12%4.150.36%-0.52%