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:
长城电工( 600192.SH 上证)
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
2021-11-264.654.664.584.61-1.50%-0.11%1.45%3,377,00015,586,00085%4.62-1.16%4.65-0.54%4.650.43%4.540.51%0.71%
2021-11-254.614.724.614.681.08%0.24%3.52%3,334,70015,571,00086%4.670.26%4.670.54%4.630.57%4.520.65%0.69%
2021-11-244.684.704.624.63-1.28%-0.58%3.07%2,612,60012,166,00069%4.66-0.47%4.650.83%4.600.72%4.490.81%0.67%
2021-11-234.624.724.604.691.52%0.24%5.25%5,069,50023,718,000131%4.681.65%4.611.19%4.571.24%4.460.91%0.60%
2021-11-224.584.674.554.621.54%0.37%4.62%4,521,50020,812,000124%4.601.88%4.550.95%4.511.26%4.420.82%0.51%
2021-11-194.504.574.454.550.66%0.71%3.88%3,753,10016,955,000108%4.52-0.29%4.510.83%4.450.72%4.380.64%0.43%
2021-11-184.514.594.494.52-0.44%-0.24%3.86%3,840,60017,400,000115%4.530.87%4.471.31%4.420.94%4.350.76%0.35%
2021-11-174.354.564.344.544.37%1.07%5.12%5,536,90024,872,000170%4.492.96%4.421.56%4.381.58%4.321.05%0.21%
2021-11-164.404.404.344.35-1.36%-0.30%1.78%2,846,10012,418,00096%4.36-0.07%4.350.44%4.310.23%4.270.47%0.04%
2021-11-154.334.454.284.412.08%1.01%3.67%5,434,20023,728,000183%4.371.61%4.331.43%4.300.77%4.250.52%-0.11%
2021-11-124.264.344.244.320.93%0.54%2.08%2,737,50011,764,00099%4.300.30%4.270.02%4.270.40%4.230.28%-0.24%
2021-11-114.254.314.254.280.71%-0.09%1.42%2,609,90011,182,00092%4.281.13%4.270.21%4.250.38%4.220.43%-0.35%
2021-11-104.294.304.194.25-0.93%0.33%1.14%4,002,40016,955,000135%4.24-1.42%4.260.14%4.240.43%4.200.12%-0.49%
2021-11-094.284.334.274.290.23%-0.16%2.22%2,461,70010,579,00088%4.301.01%4.250.78%4.220.67%4.200.02%-0.60%
2021-11-084.224.284.204.281.90%0.61%2.00%2,566,70010,919,00089%4.251.12%4.220.91%4.19-0.05%4.20-0.05%-0.71%
2021-11-054.214.244.184.20-0.71%-0.17%0.05%2,643,50011,120,00091%4.210.19%4.180.38%4.190.17%4.20-0.17%-0.83%
2021-11-044.144.254.134.232.17%0.74%0.59%2,893,50012,149,00094%4.201.89%4.17-0.50%4.190.43%4.21-0.62%-1.00%
2021-11-034.124.164.094.140.49%0.46%-2.15%1,922,2007,921,00058%4.12-0.96%4.19-0.22%4.17-0.29%4.23-0.63%-1.05%
2021-11-024.254.274.084.12-3.06%-0.99%-3.24%3,197,00013,304,00096%4.16-2.19%4.200.38%4.18-0.48%4.26-0.98%-1.01%
2021-11-014.214.304.184.250.47%-0.09%-1.16%3,020,70012,849,00090%4.251.89%4.180.38%4.20-0.05%4.30-0.76%-0.92%
2021-10-294.104.244.084.233.42%1.32%-2.38%3,316,70013,848,00091%4.181.29%4.16-0.69%4.20-0.47%4.33-0.82%-0.88%
2021-10-284.224.224.064.09-3.31%-0.78%-6.39%3,734,90015,396,00091%4.12-1.95%4.19-1.34%4.22-1.56%4.37-1.00%-0.90%
2021-10-274.244.264.184.23-0.24%0.62%-4.15%2,875,40012,087,00070%4.20-1.50%4.25-0.40%4.29-1.06%4.41-0.97%-0.88%
2021-10-264.304.334.234.24-1.40%-0.66%-4.85%3,014,00012,863,00068%4.27-0.26%4.27-1.18%4.34-1.32%4.46-1.11%-0.86%
2021-10-254.204.314.194.301.90%0.49%-4.57%2,483,50010,627,00052%4.280.52%4.32-1.12%4.39-0.99%4.51-1.25%-0.76%
2021-10-224.354.374.194.22-3.21%-0.87%-7.52%4,010,20017,070,00077%4.26-3.14%4.37-2.35%4.44-0.83%4.56-1.83%-0.65%
2021-10-214.454.474.354.36-2.46%-0.80%-6.20%4,336,50019,057,00080%4.40-2.16%4.47-1.06%4.47-0.73%4.65-1.15%-0.45%
2021-10-204.484.554.454.47-1.11%-0.49%-4.93%2,535,40011,388,00044%4.49-1.17%4.520.58%4.51-0.57%4.70-0.21%-0.34%
2021-10-194.564.634.504.52-1.09%-0.55%-4.07%3,798,30017,264,00065%4.550.73%4.49-0.18%4.53-0.96%4.71-0.15%-0.36%
2021-10-184.384.584.384.570.00%1.29%-3.16%4,796,60021,642,00080%4.511.35%4.50-0.77%4.58-1.55%4.72-0.32%-0.40%