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:
上海机电( 600835.SH 上证)
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
2021-11-2615.2015.2915.0615.10-0.79%-0.17%-2.99%2,305,10034,867,00066%15.13-0.72%15.19-0.69%15.32-0.61%15.57-0.16%0.18%
2021-11-2515.2415.3715.1315.22-0.07%-0.11%-2.38%1,498,60022,832,00043%15.240.04%15.30-0.56%15.41-0.74%15.59-0.03%0.26%
2021-11-2415.4015.4015.1115.23-1.10%0.00%-2.34%2,494,70037,995,00069%15.23-1.18%15.39-0.72%15.52-0.99%15.60-0.01%0.34%
2021-11-2315.2815.5215.2115.400.26%-0.08%-1.26%2,393,00036,880,00064%15.41-0.51%15.50-0.79%15.680.03%15.600.02%0.40%
2021-11-2215.6515.7415.3615.36-2.23%-0.85%-1.50%3,010,30046,633,00079%15.49-0.58%15.62-0.90%15.68-0.17%15.590.04%0.45%
2021-11-1915.5515.7515.4015.711.22%0.83%0.78%2,666,40041,544,00072%15.58-0.94%15.760.22%15.700.06%15.590.10%0.49%
2021-11-1816.0316.0815.5015.52-3.18%-1.32%-0.33%4,688,20073,735,000127%15.73-0.82%15.730.09%15.690.27%15.570.26%0.53%
2021-11-1715.4216.0515.3516.033.96%1.08%3.21%6,910,800109,589,000197%15.862.50%15.720.97%15.650.96%15.530.62%0.57%
2021-11-1615.6515.6915.3615.42-1.47%-0.34%-0.10%3,418,10052,884,000107%15.47-1.32%15.560.01%15.500.04%15.440.29%0.55%
2021-11-1515.6015.8315.5015.650.64%-0.18%1.68%4,144,30064,977,000127%15.681.12%15.560.83%15.500.46%15.390.65%0.60%
2021-11-1215.4415.6015.3515.550.71%0.29%1.69%2,755,50042,723,00084%15.510.38%15.430.10%15.420.14%15.290.63%0.57%
2021-11-1115.4715.5315.3415.44-0.19%-0.04%1.61%2,766,60042,732,00084%15.450.45%15.420.16%15.400.12%15.200.80%0.47%
2021-11-1015.5015.5215.2415.470.19%0.60%2.62%3,912,10060,156,000119%15.38-0.41%15.39-0.04%15.380.16%15.080.61%0.33%
2021-11-0915.3915.5315.3215.440.19%-0.01%3.04%3,485,30053,817,000112%15.440.59%15.400.24%15.360.52%14.980.50%0.23%
2021-11-0815.3915.5015.2015.410.06%0.38%3.36%2,207,80033,892,00075%15.35-0.23%15.360.22%15.280.67%14.910.40%0.15%
2021-11-0515.3115.5515.2515.40-0.06%0.08%3.70%2,953,50045,446,000103%15.390.25%15.330.61%15.181.05%14.850.56%0.08%
2021-11-0415.2515.4515.1515.411.05%0.40%4.35%3,230,00049,578,000117%15.350.64%15.241.04%15.021.51%14.770.65%-0.02%
2021-11-0315.1515.3315.0115.250.53%-0.01%3.94%2,882,20043,957,000105%15.250.65%15.081.38%14.800.93%14.670.43%-0.12%
2021-11-0215.0615.2814.8315.171.40%0.11%3.84%4,828,20073,160,000181%15.151.88%14.882.63%14.661.25%14.610.77%-0.18%
2021-11-0114.4215.0514.3614.963.24%0.58%3.19%4,085,00060,758,000162%14.873.09%14.491.57%14.480.96%14.500.37%-0.29%
2021-10-2914.1814.6014.1314.492.69%0.44%0.31%2,971,90042,877,000119%14.432.89%14.270.01%14.340.01%14.45-0.39%-0.37%
2021-10-2814.1114.2513.9114.11-0.98%0.63%-2.70%2,865,20040,175,000110%14.02-2.42%14.27-1.31%14.34-0.85%14.50-0.60%-0.37%
2021-10-2714.5514.6514.1814.25-1.93%-0.84%-2.33%2,443,60035,114,000100%14.37-1.35%14.46-0.30%14.47-0.40%14.59-0.36%-0.36%
2021-10-2614.6114.6414.5014.53-0.55%-0.25%-0.76%1,558,30022,699,00067%14.570.58%14.500.17%14.520.03%14.64-0.32%-0.32%
2021-10-2514.5014.6214.3914.610.76%0.88%-0.54%1,811,60026,238,00074%14.480.11%14.48-0.32%14.52-0.12%14.69-0.34%-0.30%
2021-10-2214.3614.5414.3314.501.05%0.23%-1.62%1,967,00028,456,00079%14.47-0.08%14.52-0.11%14.54-0.59%14.74-0.43%-0.30%
2021-10-2114.6114.6614.3514.35-1.78%-0.88%-3.05%3,020,60043,733,000116%14.48-1.13%14.54-0.23%14.62-0.48%14.80-0.28%-0.30%
2021-10-2014.6614.8014.6014.61-0.48%-0.23%-1.58%2,070,60030,320,00081%14.640.80%14.57-0.62%14.69-0.33%14.84-0.18%-0.39%
2021-10-1914.5414.7314.3214.681.10%1.05%-1.28%2,982,90043,333,000113%14.53-0.28%14.66-0.70%14.74-0.79%14.87-0.38%-0.51%
2021-10-1814.8714.8714.5214.520.00%-0.33%-2.73%3,085,40044,948,000120%14.57-2.10%14.77-1.03%14.86-0.82%14.93-0.38%-0.50%