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:
士兰微( 600460.SH 上证)
板块 :电子元器件制造   火炬计划   
所属成分指数: 中证500
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
2021-09-1753.9555.1753.6054.590.15%0.46%-3.91%25,505,8001,385,960,00053%54.34-0.90%55.54-2.56%57.13-0.98%56.810.38%-0.06%
2021-09-1657.0857.8553.0354.51-5.98%-0.59%-3.70%52,508,8002,879,095,000104%54.83-4.32%57.00-2.76%57.70-0.36%56.600.22%-0.20%
2021-09-1557.6758.5955.8557.98-1.11%1.17%2.66%38,588,2002,211,355,00081%57.31-3.36%58.62-0.16%57.900.20%56.480.85%-0.28%
2021-09-1458.0060.4058.0058.630.17%-1.13%4.69%44,337,9002,629,280,00092%59.300.42%58.711.83%57.790.84%56.001.00%-0.45%
2021-09-1359.0060.5558.4058.53-2.24%-0.89%5.55%46,248,6002,731,104,00088%59.051.58%57.661.23%57.311.34%55.45-0.05%-0.67%
2021-09-1055.3160.3655.0059.878.70%2.99%7.91%73,460,8004,270,539,000137%58.135.73%56.961.56%56.552.11%55.480.11%-0.72%
2021-09-0956.3056.4753.9655.08-2.91%0.17%-0.62%37,307,8002,051,330,00070%54.98-2.90%56.08-0.10%55.390.61%55.42-1.03%-0.76%
2021-09-0855.9657.6855.6456.730.85%0.18%1.30%39,266,9002,223,605,00072%56.630.08%56.141.76%55.051.18%56.00-0.54%-0.71%
2021-09-0755.6657.3355.3156.250.16%-0.59%-0.09%38,639,2002,186,311,00070%56.581.87%55.171.59%54.410.59%56.30-0.83%-0.67%
2021-09-0653.7356.8852.8356.165.37%1.10%-1.07%61,542,5003,418,499,000103%55.553.47%54.301.51%54.08-0.96%56.77-0.66%-0.58%
2021-09-0352.8054.8852.5353.300.60%-0.72%-6.73%52,987,0002,844,735,00087%53.690.60%53.49-0.47%54.61-1.51%57.15-1.04%-0.55%
2021-09-0253.8654.7652.4052.98-3.04%-0.72%-8.25%47,353,9002,527,040,00074%53.37-0.11%53.75-2.51%55.45-2.29%57.75-0.64%-0.54%
2021-09-0153.8555.6351.7854.64-0.29%2.27%-5.98%68,544,1003,662,016,000106%53.43-1.42%55.13-2.85%56.75-2.34%58.12-0.81%-0.61%
2021-08-3157.2057.2952.6854.80-5.84%1.11%-6.48%88,273,3004,784,243,000139%54.20-8.24%56.75-5.07%58.11-3.19%58.59-1.22%-0.64%
2021-08-3059.0660.9057.5858.20-2.32%-1.46%-1.88%50,552,7002,985,866,00085%59.06-0.21%59.78-0.65%60.02-0.17%59.32-0.59%-0.64%
2021-08-2758.4060.3058.0259.580.10%0.66%-0.15%44,075,5002,608,694,00073%59.19-2.84%60.17-0.59%60.12-0.05%59.67-0.29%-0.68%
2021-08-2660.6062.0559.5059.52-0.37%-2.29%-0.53%54,551,9003,323,083,00092%60.921.13%60.530.70%60.150.95%59.84-0.51%-0.78%
2021-08-2561.2161.9859.6659.74-2.24%-0.82%-0.68%44,971,4002,708,769,00074%60.23-0.30%60.110.34%59.580.90%60.15-0.11%-0.79%
2021-08-2459.6762.4757.6861.112.36%1.15%1.49%69,142,6004,177,185,000110%60.411.41%59.901.40%59.050.52%60.210.03%-0.82%
2021-08-2359.5960.5458.4559.70-0.08%0.21%-0.83%49,949,8002,975,785,00078%59.58-0.08%59.081.18%58.74-0.96%60.20-0.33%-0.98%
2021-08-2057.7060.8057.3359.752.84%0.21%-1.07%67,217,2004,007,694,000104%59.622.83%58.390.22%59.31-0.42%60.40-0.97%-0.99%
2021-08-1957.0059.2856.4558.101.91%0.20%-4.74%55,943,1003,243,704,00084%57.981.06%58.26-2.18%59.56-1.81%60.99-1.25%-0.86%
2021-08-1857.6558.8556.0057.01-1.09%-0.64%-7.69%58,912,2003,380,112,00086%57.38-2.73%59.56-1.79%60.66-1.02%61.76-1.12%-0.67%
2021-08-1761.0061.7057.5057.64-9.33%-2.28%-7.71%94,386,2005,567,251,000141%58.98-5.87%60.65-3.39%61.28-0.80%62.46-1.29%-0.47%
2021-08-1659.9064.1059.6863.574.56%1.45%0.46%59,191,1003,709,117,00093%62.661.94%62.771.14%61.780.27%63.28-0.99%-0.25%
2021-08-1362.0063.1060.5060.80-3.65%-1.09%-4.86%45,769,5002,813,472,00068%61.47-3.73%62.070.79%61.61-1.30%63.91-1.23%0.03%
2021-08-1262.0066.0061.6263.100.17%-1.18%-2.48%61,296,5003,913,899,00090%63.854.99%61.581.06%62.42-0.75%64.70-0.66%0.25%
2021-08-1160.5263.0058.3862.994.60%3.57%-3.29%66,008,6004,014,581,00088%60.820.90%60.93-2.54%62.89-1.29%65.13-0.41%0.43%
2021-08-1062.0062.6958.2360.22-2.86%-0.09%-7.93%68,146,8004,107,673,00087%60.28-2.49%62.52-3.33%63.71-1.48%65.40-1.58%0.53%
2021-08-0963.3963.4060.5561.990.00%0.28%-6.72%59,270,8003,663,867,00071%61.82-6.11%64.67-1.51%64.67-1.93%66.45-0.35%0.85%