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:
中源协和( 600645.SH 上证)
板块 :纺织业   上证180   
所属成分指数: 上证180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
2022-06-2719.5019.5519.1419.330.00%0.16%0.46%5,941,200114,658,000111%19.30-0.16%19.280.15%19.30-0.28%19.240.19%0.37%
2022-06-2419.2319.5219.1319.330.57%0.00%0.65%5,003,60096,720,00097%19.330.64%19.25-0.20%19.35-0.02%19.210.30%0.39%
2022-06-2319.1219.5218.9919.221.05%0.07%0.38%5,097,80097,913,00096%19.21-0.02%19.29-0.64%19.36-0.19%19.150.27%0.42%
2022-06-2219.3519.4618.9819.02-1.71%-0.99%-0.40%4,824,70092,687,00090%19.21-1.20%19.41-0.21%19.390.21%19.100.24%0.43%
2022-06-2119.5919.7319.1519.35-1.07%-0.48%1.57%5,082,80098,829,00097%19.44-0.78%19.450.11%19.350.86%19.050.36%0.44%
2022-06-2019.4419.8519.4219.560.57%-0.19%3.04%4,466,00087,520,00086%19.601.30%19.430.87%19.190.60%18.980.46%0.41%
2022-06-1719.3419.5519.0219.450.46%0.54%2.93%5,543,700107,243,000105%19.35-0.23%19.261.21%19.070.59%18.900.53%0.37%
2022-06-1618.9019.6818.8519.362.38%-0.15%2.99%6,411,900124,322,000124%19.391.76%19.031.00%18.960.82%18.800.57%0.32%
2022-06-1518.9219.2518.7918.910.69%-0.76%1.17%5,963,800113,637,000119%19.052.68%18.840.49%18.810.40%18.690.46%0.25%
2022-06-1418.7518.8318.2018.78-0.69%1.20%0.94%5,069,20094,071,000101%18.56-1.75%18.75-0.23%18.73-0.19%18.610.28%0.18%
2022-06-1318.9419.0818.6918.91-0.73%0.12%1.92%4,310,10081,410,00089%18.890.38%18.800.27%18.770.28%18.550.48%0.09%
2022-06-1018.5219.0818.5019.052.09%1.24%3.16%6,360,700119,692,000133%18.820.64%18.750.17%18.720.56%18.470.53%-0.03%
2022-06-0918.7918.8918.5318.66-0.16%-0.20%1.58%5,390,700100,795,000118%18.70-0.05%18.710.19%18.610.30%18.370.45%-0.15%
2022-06-0818.8518.9618.4518.69-0.85%-0.09%2.20%4,866,70091,042,000110%18.71-0.16%18.680.71%18.560.50%18.290.34%-0.28%
2022-06-0718.6818.9518.5818.850.91%0.61%3.43%5,193,20097,298,000112%18.740.79%18.550.61%18.460.85%18.230.02%-0.40%
2022-06-0618.3818.7218.3818.681.41%0.49%2.51%4,855,20090,254,000106%18.591.67%18.430.66%18.310.80%18.220.03%-0.42%
2022-06-0218.3418.4818.0618.42-0.05%0.74%1.12%4,502,60082,324,00097%18.28-0.72%18.310.54%18.160.42%18.220.03%-0.44%
2022-06-0118.4418.5918.2518.430.11%0.08%1.20%4,259,80078,449,00096%18.420.90%18.220.97%18.090.56%18.21-0.12%-0.46%
2022-05-3118.0918.4418.0018.411.88%0.87%0.98%4,763,60086,946,000105%18.251.52%18.040.72%17.99-0.01%18.23-0.27%-0.43%
2022-05-3017.9918.5017.6818.072.03%0.51%-1.16%4,370,10078,567,00093%17.980.67%17.910.15%17.99-0.83%18.28-0.61%-0.36%
2022-05-2718.1018.1017.5817.71-1.50%-0.83%-3.72%4,099,70073,213,00086%17.86-0.20%17.89-0.78%18.14-0.68%18.39-0.73%-0.19%
2022-05-2618.2018.3317.5817.98-0.11%0.48%-2.97%3,911,00069,983,00081%17.89-0.07%18.03-1.35%18.26-0.32%18.53-0.61%-0.01%
2022-05-2517.6418.2217.6318.002.10%0.52%-3.45%4,148,60074,291,00087%17.91-1.42%18.27-0.93%18.32-0.68%18.64-0.92%-0.02%
2022-05-2418.9618.9617.6117.63-6.57%-2.94%-6.30%7,316,100132,889,000150%18.16-3.48%18.45-0.65%18.45-0.81%18.82-0.80%-0.01%
2022-05-2318.7519.0018.7118.871.45%0.28%-0.52%4,257,70080,121,00093%18.821.45%18.570.41%18.60-0.36%18.97-0.23%-0.08%
2022-05-2018.4418.7718.3818.601.36%0.27%-2.16%4,541,80084,246,00095%18.551.66%18.49-0.31%18.67-0.82%19.01-0.18%-0.19%
2022-05-1918.1418.3818.1118.35-0.49%0.56%-3.65%3,129,10057,096,00063%18.25-1.86%18.55-1.31%18.82-0.85%19.05-0.18%-0.34%
2022-05-1818.8718.8818.4118.44-1.34%-0.82%-3.35%4,797,70089,198,00092%18.59-0.50%18.80-1.21%18.98-1.15%19.080.22%-0.47%
2022-05-1718.9419.1018.5218.69-1.32%0.02%-1.82%5,324,40099,490,00098%18.69-2.43%19.03-1.28%19.20-0.61%19.040.44%-0.75%
2022-05-1619.2619.5018.8618.940.00%-1.11%-0.07%4,371,40083,720,00082%19.15-0.78%19.27-0.82%19.32-0.04%18.951.13%-1.08%