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:
和顺电气( 300141.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
2021-11-2615.0216.1915.0215.794.22%0.18%-2.13%20,811,200328,026,00090%15.763.85%15.52-1.75%15.90-0.64%16.130.48%0.58%
2021-11-2515.2215.4814.7815.150.07%-0.18%-5.65%13,717,900208,213,00055%15.18-2.05%15.79-1.88%16.00-1.78%16.060.51%0.59%
2021-11-2416.4516.4515.0715.14-8.74%-2.30%-5.23%24,991,800387,277,000100%15.50-6.43%16.10-2.00%16.29-1.22%15.980.55%0.57%
2021-11-2316.3516.9916.1516.591.65%0.18%4.43%20,633,100341,688,00092%16.560.90%16.42-0.52%16.490.26%15.891.06%0.53%
2021-11-2216.2016.7515.8416.32-0.18%-0.56%3.82%17,063,500280,040,00076%16.410.81%16.510.15%16.450.78%15.721.15%0.49%
2021-11-1916.4216.6615.9216.35-1.86%0.43%5.20%18,188,600296,116,00078%16.28-2.60%16.49-0.04%16.321.38%15.540.49%0.42%
2021-11-1816.1017.6715.7016.661.46%-0.33%7.72%28,687,700479,508,000121%16.722.24%16.491.90%16.102.45%15.471.07%0.48%
2021-11-1716.5216.9916.0116.420.06%0.43%7.30%20,289,200331,699,00084%16.35-0.20%16.192.17%15.712.06%15.300.55%0.49%
2021-11-1615.8117.2815.5816.412.76%0.17%7.83%32,054,200525,118,000129%16.383.50%15.843.72%15.402.67%15.22-0.19%0.58%
2021-11-1515.4316.4415.2715.972.18%0.90%4.74%27,039,600427,970,000102%15.833.57%15.273.43%15.001.97%15.250.14%0.87%
2021-11-1214.7316.0014.4015.635.89%2.27%2.65%30,381,700464,314,000104%15.285.08%14.772.09%14.71-0.12%15.230.54%1.12%
2021-11-1114.1814.8314.0714.764.09%1.49%-2.55%20,919,500304,252,00069%14.542.81%14.47-0.19%14.72-1.06%15.150.31%1.18%
2021-11-1014.4314.5213.8914.18-2.34%0.24%-6.09%17,727,300250,762,00055%14.15-3.52%14.49-2.75%14.88-1.16%15.100.18%1.30%
2021-11-0914.4414.9614.2514.520.48%-0.97%-3.66%20,393,900299,023,00063%14.660.51%14.90-1.19%15.06-2.45%15.070.64%1.45%
2021-11-0815.4515.4714.0814.45-8.89%-0.95%-3.51%27,852,800406,323,00087%14.59-4.90%15.08-1.37%15.43-0.90%14.980.52%1.47%
2021-11-0515.1415.9314.8515.866.16%3.39%6.45%30,865,100473,479,000105%15.340.47%15.29-2.62%15.570.87%14.901.04%1.44%
2021-11-0415.2515.8514.8714.94-1.45%-2.15%1.32%29,827,000455,413,000108%15.270.06%15.70-0.09%15.441.18%14.751.17%1.27%
2021-11-0315.6616.0814.8115.16-3.44%-0.65%4.01%29,537,700450,704,000112%15.26-6.72%15.721.17%15.261.15%14.581.49%1.09%
2021-11-0216.0017.2515.7015.70-3.50%-4.02%9.32%39,632,700648,300,000165%16.365.83%15.534.72%15.093.98%14.362.70%0.85%
2021-11-0114.4717.3414.0916.2712.60%5.26%16.34%45,942,600710,126,000189%15.467.68%14.833.74%14.513.98%13.992.59%0.72%
2021-10-2914.2414.6613.9114.45-1.16%0.66%6.00%24,677,000354,236,000113%14.360.34%14.301.93%13.951.69%13.631.16%0.46%
2021-10-2814.1914.9913.5314.623.32%2.19%8.49%31,833,000455,450,000158%14.310.44%14.032.82%13.722.02%13.481.53%0.32%
2021-10-2713.3515.5013.2614.153.51%-0.66%6.61%29,460,200419,639,000165%14.246.80%13.644.29%13.452.45%13.271.65%0.15%
2021-10-2613.3013.8212.9113.673.95%2.50%4.69%22,091,900294,641,000134%13.342.51%13.080.28%13.13-1.17%13.060.83%-0.03%
2021-10-2512.7713.2212.5213.155.45%1.08%1.54%17,343,400225,636,000110%13.011.89%13.05-0.30%13.280.29%12.950.26%-0.14%
2021-10-2213.0913.3012.4512.47-4.88%-2.34%-3.47%14,015,300178,961,00090%12.77-3.72%13.09-2.54%13.240.40%12.92-0.64%-0.18%
2021-10-2113.3013.7712.8713.11-1.87%-1.15%0.84%20,976,100278,178,000134%13.261.14%13.430.67%13.190.96%13.00-0.66%-0.02%
2021-10-2013.0213.4912.8013.360.45%1.88%2.09%26,068,200341,830,000162%13.11-4.63%13.341.02%13.070.84%13.09-0.86%0.19%
2021-10-1912.1014.3012.1013.3011.58%-3.27%0.75%36,010,700495,104,000227%13.7515.92%13.209.58%12.967.38%13.201.38%0.51%
2021-10-1811.6011.9611.5911.920.00%0.50%-8.46%6,111,90072,496,00038%11.86-0.50%12.05-0.46%12.07-1.53%13.02-0.02%0.41%