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:
经纬辉开( 300120.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
2022-06-277.087.106.957.030.00%0.39%1.87%6,664,90046,671,00087%7.00-0.99%7.020.36%7.010.13%6.900.33%0.19%
2022-06-247.187.187.007.03-0.85%-0.61%2.21%8,066,90057,057,000111%7.071.27%6.99-0.07%7.000.62%6.880.54%0.18%
2022-06-236.887.126.817.093.81%1.52%3.64%9,267,80064,726,000134%6.980.87%7.000.11%6.960.53%6.840.54%0.15%
2022-06-227.047.096.826.83-2.71%-1.36%0.38%7,648,50052,956,000118%6.92-1.91%6.990.40%6.920.52%6.800.28%0.11%
2022-06-217.107.156.927.020.14%-0.55%3.46%12,123,10085,579,000196%7.061.50%6.961.65%6.892.00%6.790.70%0.11%
2022-06-206.877.036.847.012.34%0.79%4.04%8,574,50059,635,000153%6.961.91%6.851.50%6.751.15%6.74-0.18%0.07%
2022-06-176.686.916.636.851.48%0.37%1.48%8,025,40054,777,000139%6.831.50%6.752.07%6.680.83%6.75-0.06%0.18%
2022-06-166.636.806.596.752.12%0.39%-0.06%5,601,70037,664,00094%6.720.95%6.610.55%6.620.46%6.750.00%0.25%
2022-06-156.586.726.546.610.76%-0.77%-2.13%5,427,50036,151,00091%6.663.27%6.580.21%6.59-0.38%6.750.03%0.29%
2022-06-146.586.626.336.56-1.06%1.71%-2.84%5,497,30035,460,00088%6.45-2.82%6.56-0.89%6.62-1.50%6.75-0.25%0.32%
2022-06-136.586.726.556.63-0.45%-0.11%-2.05%3,846,30025,528,00060%6.64-0.03%6.62-0.76%6.72-1.51%6.770.16%0.40%
2022-06-106.536.716.516.661.68%0.32%-1.45%4,218,40028,004,00064%6.640.71%6.67-1.24%6.82-0.44%6.760.30%0.40%
2022-06-096.736.746.516.55-3.11%-0.64%-2.79%4,614,10030,417,00064%6.59-2.41%6.76-2.19%6.85-0.22%6.740.12%0.40%
2022-06-086.856.876.646.76-1.60%0.07%0.45%6,146,50041,519,00085%6.76-1.97%6.91-0.27%6.870.28%6.730.27%0.42%
2022-06-077.007.036.826.87-1.86%-0.30%2.35%5,691,00039,217,00081%6.89-1.81%6.930.57%6.850.63%6.710.33%0.42%
2022-06-066.957.106.917.001.30%-0.26%4.63%9,212,80064,654,000136%7.022.45%6.891.94%6.801.49%6.690.88%0.44%
2022-06-026.706.996.656.912.52%0.88%4.19%8,518,70058,352,000133%6.851.94%6.761.11%6.701.12%6.630.67%0.41%
2022-06-016.686.796.646.740.00%0.30%2.31%5,275,40035,449,00087%6.720.86%6.680.66%6.630.38%6.590.35%0.40%
2022-05-316.706.756.576.741.05%1.16%2.67%6,591,70043,923,000110%6.66-0.15%6.640.59%6.600.33%6.570.41%0.46%
2022-05-306.596.846.526.672.30%-0.04%2.02%7,878,90052,572,000139%6.671.66%6.600.55%6.580.29%6.540.49%0.52%
2022-05-276.656.696.476.52-0.76%-0.67%0.22%5,906,80038,771,000110%6.560.06%6.560.12%6.560.12%6.510.19%0.63%
2022-05-266.626.746.436.57-3.10%0.15%1.17%9,629,30063,165,000188%6.56-0.12%6.56-0.15%6.560.32%6.490.34%0.75%
2022-05-256.356.796.336.786.77%3.23%4.76%7,349,00048,268,000158%6.570.55%6.570.29%6.530.49%6.470.28%0.83%
2022-05-246.626.726.346.35-4.37%-2.79%-1.61%5,846,90038,194,000128%6.53-1.02%6.550.48%6.500.62%6.450.25%0.87%
2022-05-236.546.656.486.641.53%0.62%3.14%4,772,30031,491,000104%6.601.43%6.521.01%6.460.81%6.440.52%0.89%
2022-05-206.506.566.436.540.62%0.52%2.11%4,183,50027,219,00088%6.511.23%6.450.91%6.410.24%6.410.63%0.85%
2022-05-196.336.516.316.501.25%1.14%2.12%4,065,10026,126,00085%6.430.17%6.390.33%6.400.00%6.370.52%0.75%
2022-05-186.336.466.336.420.94%0.06%1.39%4,049,80025,982,00081%6.421.38%6.37-0.09%6.40-0.17%6.330.99%0.70%
2022-05-176.316.426.246.360.16%0.49%1.44%3,842,50024,319,00071%6.33-0.60%6.38-0.48%6.41-0.19%6.270.95%0.57%
2022-05-166.486.486.316.350.00%-0.27%2.24%4,073,40025,935,00074%6.37-1.06%6.41-0.44%6.420.27%6.211.67%0.40%