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:
动力源( 600405.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
2022-06-275.926.365.856.174.22%1.15%4.75%69,390,000423,257,000192%6.102.71%6.030.60%5.991.32%5.891.19%0.77%
2022-06-246.056.055.865.92-2.15%-0.32%1.70%44,492,700264,229,000138%5.94-1.51%6.000.72%5.910.46%5.820.66%0.71%
2022-06-236.276.295.906.05-2.10%0.33%4.62%78,688,100474,490,000273%6.030.52%5.962.14%5.881.73%5.781.83%0.67%
2022-06-225.696.185.656.189.96%3.02%8.82%63,764,200382,547,000291%6.006.01%5.833.19%5.782.99%5.682.40%0.52%
2022-06-215.855.875.585.62-2.26%-0.69%1.33%29,544,800167,181,000163%5.66-0.65%5.650.61%5.610.75%5.550.36%0.32%
2022-06-205.435.855.435.755.89%0.95%4.05%42,795,300243,763,000264%5.704.92%5.622.86%5.571.59%5.530.91%0.33%
2022-06-175.385.505.355.430.18%0.02%-0.84%9,909,60053,797,00070%5.43-0.11%5.46-0.04%5.490.02%5.48-0.13%0.32%
2022-06-165.455.495.385.42-0.55%-0.28%-1.15%8,634,80046,929,00059%5.44-1.20%5.46-0.80%5.480.22%5.480.04%0.43%
2022-06-155.525.575.455.45-1.27%-0.93%-0.57%12,709,70069,914,00083%5.501.08%5.510.33%5.470.24%5.480.26%0.53%
2022-06-145.505.535.335.52-0.54%1.43%0.97%13,807,80075,145,00091%5.44-1.89%5.490.27%5.46-0.31%5.470.18%0.56%
2022-06-135.385.765.375.552.02%0.05%1.70%22,737,000126,115,000161%5.551.84%5.471.00%5.480.18%5.460.55%0.60%
2022-06-105.395.565.345.442.45%-0.13%0.24%16,876,70091,931,000130%5.451.74%5.42-0.51%5.47-0.29%5.430.33%0.60%
2022-06-095.485.495.285.31-2.75%-0.82%-1.83%10,547,70056,475,00085%5.35-1.42%5.45-0.98%5.48-0.16%5.410.30%0.65%
2022-06-085.555.565.315.46-1.27%0.53%1.24%17,275,60093,822,000140%5.43-2.22%5.50-0.65%5.490.27%5.390.43%0.71%
2022-06-075.645.665.495.53-0.90%-0.43%2.98%11,657,80064,747,00099%5.550.24%5.540.71%5.480.75%5.370.43%0.77%
2022-06-065.585.605.465.580.00%0.70%4.36%14,790,70081,953,000125%5.540.40%5.501.22%5.441.02%5.350.77%0.87%
2022-06-025.455.595.355.582.01%1.11%5.16%14,780,10081,568,000128%5.521.43%5.431.46%5.381.26%5.311.01%0.94%
2022-06-015.305.555.275.472.63%0.53%4.13%16,783,70091,328,000149%5.442.76%5.351.73%5.311.37%5.251.02%0.95%
2022-05-315.325.375.245.331.33%0.66%2.50%10,499,00055,592,00097%5.301.17%5.260.50%5.240.17%5.200.60%0.99%
2022-05-305.245.285.185.260.77%0.50%1.76%7,136,40037,351,00068%5.23-0.31%5.240.25%5.23-0.34%5.170.60%1.05%
2022-05-275.205.315.165.22-0.38%-0.57%1.60%8,987,10047,181,00084%5.250.46%5.22-0.08%5.250.27%5.140.55%1.20%
2022-05-265.255.295.165.24-0.95%0.27%2.54%9,579,70050,065,00091%5.230.42%5.23-0.51%5.240.63%5.110.79%1.23%
2022-05-255.095.325.095.293.52%1.65%4.34%12,463,20064,859,000118%5.20-0.86%5.260.13%5.200.70%5.070.86%1.19%
2022-05-245.395.425.115.11-5.19%-2.65%1.65%14,513,20076,187,000139%5.25-1.21%5.251.24%5.171.18%5.031.11%1.08%
2022-05-235.245.395.225.392.86%1.45%8.41%12,528,20066,563,000130%5.312.55%5.182.11%5.111.92%4.971.43%0.83%
2022-05-205.125.255.115.242.75%1.14%6.90%12,215,80063,290,000132%5.182.74%5.081.91%5.011.44%4.901.43%0.57%
2022-05-194.915.124.915.102.20%1.13%5.52%11,301,70057,000,000125%5.041.12%4.981.20%4.941.19%4.831.13%0.30%
2022-05-184.935.044.914.991.63%0.06%4.42%9,875,90049,247,000111%4.992.32%4.921.03%4.880.64%4.781.42%0.09%
2022-05-174.904.924.814.910.00%0.74%4.20%6,861,00033,438,00073%4.87-0.49%4.870.54%4.850.48%4.711.14%-0.25%
2022-05-164.884.964.854.910.00%0.24%5.39%10,909,00053,427,000114%4.901.35%4.850.35%4.830.96%4.662.10%-0.56%