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:
英飞拓( 002528.SZ 深证)
板块 :计算机硬件   
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
2021-09-173.523.523.423.46-1.42%-0.14%-2.43%4,580,40015,870,00085%3.47-2.15%3.51-1.13%3.54-0.59%3.550.06%0.35%
2021-09-163.553.583.503.51-1.13%-0.88%-0.96%4,302,20015,235,00080%3.540.14%3.55-0.17%3.56-0.25%3.540.23%0.38%
2021-09-153.543.563.523.550.00%0.40%0.40%4,534,10016,033,00086%3.54-1.17%3.56-0.31%3.57-0.17%3.540.28%0.36%
2021-09-143.593.633.533.55-0.84%-0.78%0.68%5,231,60018,720,00099%3.580.53%3.57-0.06%3.570.20%3.530.46%0.34%
2021-09-133.553.583.533.580.85%0.59%1.99%4,662,60016,592,00090%3.56-0.34%3.57-0.11%3.570.37%3.510.34%0.28%
2021-09-103.593.613.543.55-1.11%-0.59%1.49%4,553,00016,258,00090%3.57-0.36%3.580.28%3.550.57%3.500.46%0.21%
2021-09-093.593.613.563.59-0.55%0.17%3.10%5,546,10019,875,000111%3.580.34%3.570.73%3.530.68%3.480.43%0.12%
2021-09-083.543.623.533.612.27%1.06%4.12%7,435,70026,563,000154%3.570.93%3.541.14%3.510.98%3.470.61%0.04%
2021-09-073.533.563.513.530.28%-0.25%2.44%5,149,70018,227,000116%3.541.03%3.500.89%3.480.73%3.450.35%-0.05%
2021-09-063.473.543.453.521.44%0.49%2.50%6,276,50021,986,000145%3.501.24%3.470.84%3.450.67%3.430.29%-0.12%
2021-09-033.443.483.433.471.17%0.29%1.34%5,577,50019,296,000134%3.461.05%3.440.59%3.430.47%3.420.32%-0.17%
2021-09-023.433.443.413.43-0.29%0.18%0.50%3,563,50012,201,00088%3.42-0.15%3.420.18%3.410.00%3.410.00%-0.23%
2021-09-013.413.463.393.440.88%0.32%0.79%5,233,80017,947,000131%3.430.68%3.410.44%3.410.09%3.410.09%-0.26%
2021-08-313.383.433.373.410.59%0.12%0.00%4,314,20014,693,000109%3.410.09%3.40-0.21%3.41-0.15%3.41-0.15%-0.30%
2021-08-303.423.423.383.390.00%-0.38%-0.73%3,947,30013,433,00096%3.400.41%3.41-0.15%3.41-0.23%3.42-0.32%-0.32%
2021-08-273.423.423.373.39-1.17%0.03%-1.05%4,324,80014,656,000104%3.39-1.11%3.41-0.44%3.420.12%3.43-0.41%-0.29%
2021-08-263.443.453.413.43-0.29%0.09%-0.29%3,738,40012,813,00090%3.430.12%3.43-0.15%3.420.03%3.44-0.41%-0.24%
2021-08-253.433.443.403.440.29%0.50%-0.41%3,156,40010,804,00075%3.42-0.15%3.430.56%3.420.15%3.45-0.32%-0.17%
2021-08-243.443.463.413.430.00%0.06%-1.01%3,977,10013,634,00093%3.43-0.35%3.410.06%3.41-0.18%3.47-0.32%-0.09%
2021-08-233.403.473.403.430.88%-0.29%-1.32%4,126,30014,195,00095%3.442.23%3.410.44%3.42-0.38%3.48-0.17%-0.06%
2021-08-203.423.423.343.40-0.29%1.04%-2.35%3,940,10013,260,00090%3.37-1.75%3.40-0.91%3.43-0.87%3.48-0.32%-0.08%
2021-08-193.423.453.413.41-0.58%-0.44%-2.38%3,307,10011,327,00076%3.430.74%3.43-0.67%3.46-0.69%3.49-0.26%-0.12%
2021-08-183.403.433.383.430.59%0.88%-2.06%4,647,70015,800,000102%3.40-1.36%3.45-1.12%3.48-0.83%3.50-0.31%-0.17%
2021-08-173.503.513.383.41-2.85%-1.07%-2.93%5,682,00019,587,000130%3.45-1.77%3.49-1.25%3.51-0.65%3.51-0.34%-0.20%
2021-08-163.513.533.493.510.00%0.03%-0.43%3,960,40013,896,00098%3.51-0.31%3.53-0.34%3.54-0.03%3.53-0.03%-0.18%
2021-08-133.563.563.493.51-1.40%-0.28%-0.45%4,721,90016,623,000117%3.52-1.37%3.54-0.20%3.540.20%3.530.11%-0.20%
2021-08-123.563.593.533.560.00%-0.25%1.08%3,985,00014,222,000105%3.570.62%3.550.54%3.530.28%3.520.29%-0.25%
2021-08-113.533.573.523.560.28%0.37%1.37%3,896,40013,821,000105%3.550.25%3.530.60%3.520.20%3.510.46%-0.37%
2021-08-103.503.573.493.550.85%0.34%1.54%4,547,20016,088,000118%3.540.91%3.510.14%3.510.00%3.50-0.06%-0.56%
2021-08-093.463.543.463.520.00%0.40%0.63%3,186,20011,172,00082%3.510.57%3.510.00%3.51-0.06%3.50-0.31%-0.68%