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:
科泰电源( 300153.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
2022-06-278.728.768.618.700.12%0.25%2.08%7,591,10065,878,00082%8.68-0.60%8.670.43%8.62-0.04%8.520.33%-0.04%
2022-06-248.718.908.638.69-0.23%-0.46%2.30%9,960,40086,952,000106%8.731.46%8.630.75%8.620.75%8.500.53%-0.05%
2022-06-238.428.748.388.713.32%1.23%3.08%9,862,10084,858,000105%8.600.62%8.57-0.34%8.560.51%8.450.51%-0.08%
2022-06-228.518.708.428.43-1.63%-1.42%0.27%8,216,60070,258,00084%8.550.02%8.600.56%8.520.33%8.41-0.39%-0.11%
2022-06-218.698.698.438.57-1.95%0.25%1.54%10,852,60092,782,000102%8.55-1.26%8.550.62%8.490.72%8.44-0.14%-0.01%
2022-06-208.448.788.368.743.31%0.95%3.41%15,390,500133,254,000138%8.663.27%8.501.76%8.431.16%8.45-0.65%0.07%
2022-06-178.188.478.168.462.92%0.91%-0.55%10,003,10083,870,00077%8.381.48%8.350.75%8.330.34%8.51-1.84%0.35%
2022-06-168.228.348.218.22-0.60%-0.51%-5.15%5,735,50047,384,00034%8.26-1.30%8.29-0.44%8.300.11%8.670.65%1.14%
2022-06-158.358.608.268.27-1.31%-1.21%-3.95%7,559,90063,283,00042%8.371.65%8.330.39%8.29-1.24%8.610.56%1.23%
2022-06-148.318.408.098.38-0.59%1.76%-2.13%8,965,90073,836,00046%8.24-1.64%8.290.01%8.40-0.84%8.560.08%1.44%
2022-06-138.258.448.208.431.81%0.69%-1.46%10,005,00083,763,00054%8.371.32%8.29-1.79%8.47-1.46%8.560.22%1.47%
2022-06-108.088.388.068.281.60%0.21%-3.00%8,705,60071,933,00048%8.260.13%8.44-1.00%8.59-2.26%8.540.19%1.48%
2022-06-098.658.658.128.15-6.00%-1.24%-4.34%13,503,000111,430,00076%8.25-5.10%8.53-2.11%8.790.65%8.520.20%1.49%
2022-06-088.568.868.518.672.00%-0.29%1.96%16,436,300142,916,000103%8.701.31%8.71-2.06%8.741.16%8.500.66%1.48%
2022-06-078.688.828.468.50-3.85%-0.97%0.63%17,533,900150,499,000118%8.58-2.46%8.901.38%8.640.36%8.450.66%1.44%
2022-06-069.009.008.608.84-4.02%0.47%5.34%29,331,600258,076,000221%8.80-3.34%8.772.17%8.611.46%8.392.12%1.42%
2022-06-028.139.708.059.2113.99%1.18%12.07%40,018,900364,298,000366%9.1012.91%8.597.15%8.487.04%8.226.05%1.35%
2022-06-017.738.457.708.082.93%0.22%4.27%19,555,500157,655,000235%8.06-0.10%8.021.44%7.921.80%7.751.55%0.80%
2022-05-318.788.787.787.854.25%-2.73%2.87%19,988,100161,309,000294%8.077.84%7.905.16%7.784.15%7.632.69%0.76%
2022-05-307.547.567.407.530.53%0.63%1.33%3,833,70028,688,00068%7.48-0.85%7.510.28%7.47-0.08%7.430.37%0.56%
2022-05-277.697.757.407.49-1.32%-0.76%1.16%5,042,90038,060,00090%7.550.60%7.490.60%7.48-0.28%7.400.31%0.66%
2022-05-267.647.657.387.59-0.13%1.17%2.83%4,947,20037,115,00091%7.500.89%7.45-0.05%7.500.43%7.380.26%0.72%
2022-05-257.237.657.197.605.12%2.21%3.23%5,854,90043,537,000107%7.440.43%7.45-0.87%7.470.32%7.360.18%0.77%
2022-05-247.517.607.227.23-4.87%-2.35%-1.62%4,812,10035,631,00088%7.40-1.36%7.520.35%7.440.62%7.350.22%0.75%
2022-05-237.397.607.397.601.33%1.25%3.64%5,719,30042,929,000109%7.51-0.86%7.490.71%7.400.79%7.330.44%0.55%
2022-05-207.767.887.387.500.81%-0.94%2.73%11,021,70083,443,000218%7.573.50%7.442.89%7.341.78%7.301.39%0.36%
2022-05-197.137.447.127.442.48%1.71%3.32%5,596,30040,939,000121%7.320.56%7.230.82%7.210.15%7.200.63%0.12%
2022-05-187.127.387.107.261.97%-0.19%1.45%4,887,40035,553,000104%7.272.94%7.170.41%7.20-0.17%7.161.13%-0.02%
2022-05-177.087.196.947.120.28%0.76%0.62%4,399,10031,084,00085%7.07-1.27%7.14-1.11%7.21-0.37%7.080.68%-0.28%
2022-05-167.177.307.087.100.00%-0.80%1.02%4,825,80034,539,00097%7.16-0.83%7.22-0.85%7.24-0.07%7.031.36%-0.47%