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
2021-11-2611.9812.0911.7312.071.43%0.79%-2.28%10,583,600126,735,00054%11.98-1.21%12.22-2.52%12.48-0.42%12.350.27%0.01%
2021-11-2512.3812.6011.8911.90-3.88%-1.82%-3.39%18,174,000220,293,00090%12.12-2.71%12.54-0.97%12.53-0.48%12.320.21%-0.12%
2021-11-2412.7312.7312.3112.38-3.66%-0.63%0.72%19,321,100240,704,000101%12.46-3.20%12.66-0.08%12.590.42%12.290.48%-0.25%
2021-11-2312.5713.1412.4412.851.90%-0.16%5.04%27,907,900359,165,000158%12.872.44%12.671.25%12.541.49%12.231.14%-0.50%
2021-11-2212.5312.7912.2812.610.08%0.37%4.26%18,404,600231,241,000111%12.560.71%12.521.03%12.361.11%12.100.78%-0.67%
2021-11-1912.3912.7412.2312.60-0.16%1.00%4.98%17,716,500221,005,000110%12.48-0.30%12.391.08%12.221.08%12.000.41%-0.76%
2021-11-1812.3612.8912.1012.623.70%0.86%5.58%29,707,800371,746,000172%12.513.85%12.262.59%12.091.92%11.950.04%-0.83%
2021-11-1711.8212.1911.8212.172.27%1.00%1.86%15,396,300185,507,00091%12.051.05%11.950.78%11.860.60%11.95-0.53%-0.78%
2021-11-1612.0012.1011.8211.90-2.22%-0.20%-0.93%13,304,700158,645,00075%11.920.34%11.860.54%11.790.16%12.01-1.42%-0.69%
2021-11-1511.7612.2011.5512.172.44%2.41%-0.12%19,362,500230,097,000100%11.880.92%11.790.68%11.770.56%12.19-1.31%-0.51%
2021-11-1211.4511.8911.4111.882.77%0.88%-3.78%18,077,400212,884,00083%11.780.81%11.71-0.04%11.71-0.76%12.35-0.97%-0.32%
2021-11-1111.7311.9011.5111.56-1.28%-1.04%-7.28%13,739,400160,508,00060%11.680.31%11.720.28%11.80-1.89%12.47-1.13%-0.15%
2021-11-1011.8011.8811.5011.71-1.26%0.55%-7.14%11,772,700137,109,00046%11.65-1.39%11.68-1.43%12.02-1.31%12.61-1.96%0.06%
2021-11-0911.6611.9711.5611.861.54%0.42%-7.80%14,297,300168,848,00047%11.811.97%11.85-2.36%12.18-2.34%12.86-0.56%0.47%
2021-11-0811.3111.7811.3111.681.74%0.85%-9.71%13,303,600154,088,00039%11.58-3.40%12.14-1.88%12.48-1.66%12.94-0.19%0.68%
2021-11-0512.5912.7011.4611.48-9.18%-4.25%-11.43%31,249,600374,657,00087%11.99-6.20%12.37-3.98%12.69-1.72%12.96-0.29%0.76%
2021-11-0412.5712.9912.5712.640.72%-1.10%-2.75%19,069,600243,721,00057%12.781.53%12.89-0.27%12.91-0.51%13.000.53%0.66%
2021-11-0312.9412.9412.2612.55-3.01%-0.30%-2.94%19,796,700249,203,00055%12.59-4.52%12.92-0.63%12.97-1.95%12.930.42%0.36%
2021-11-0213.2813.5612.9112.94-4.50%-1.85%0.50%26,718,100352,263,00076%13.182.11%13.000.09%13.230.26%12.880.34%0.03%
2021-11-0112.8113.5512.1213.554.23%4.95%5.59%37,807,800488,130,000100%12.91-0.34%12.99-2.66%13.200.37%12.830.67%-0.02%
2021-10-2912.7513.2412.7013.002.36%0.35%1.98%25,575,100331,321,00071%12.96-1.15%13.350.16%13.150.71%12.750.67%-0.20%
2021-10-2813.6613.9012.5812.70-5.15%-3.09%0.29%35,765,400468,721,000102%13.11-4.25%13.330.98%13.061.23%12.660.99%-0.29%
2021-10-2713.3814.3113.0813.391.90%-2.17%6.79%54,798,600750,011,000168%13.695.01%13.203.78%12.903.04%12.542.15%-0.47%
2021-10-2612.7513.2912.7013.141.55%0.81%7.05%40,719,600530,738,000134%13.032.65%12.722.20%12.520.55%12.281.49%-0.74%
2021-10-2512.0813.0512.0612.947.74%1.91%6.99%40,430,700513,351,000137%12.703.84%12.441.73%12.451.48%12.100.67%-0.93%
2021-10-2212.4012.5911.9712.01-4.98%-1.77%-0.04%24,950,100305,068,00084%12.23-0.76%12.23-1.47%12.270.65%12.02-1.36%-1.02%
2021-10-2111.7012.7711.5512.644.64%2.59%3.77%40,920,400504,193,000131%12.321.68%12.411.29%12.191.00%12.18-2.40%-0.80%
2021-10-2011.8112.3911.8112.08-0.41%-0.31%-3.21%32,190,700390,068,00094%12.12-4.57%12.250.83%12.070.83%12.48-2.92%-0.36%
2021-10-1912.6813.4912.0412.134.48%-4.47%-5.65%46,078,500585,069,000122%12.7010.82%12.154.20%11.973.50%12.86-0.16%0.22%
2021-10-1811.4911.7511.2111.610.00%1.34%-9.85%20,051,500229,722,00048%11.46-1.93%11.660.03%11.56-1.26%12.88-1.15%0.32%