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
2022-06-2712.9113.4812.7213.362.38%1.54%3.03%6,305,20082,966,000228%13.160.87%13.101.17%13.060.44%12.970.47%0.13%
2022-06-2413.1613.1612.9713.050.54%0.04%1.12%1,509,50019,692,00059%13.050.97%12.94-0.12%13.000.43%12.91-0.32%0.11%
2022-06-2312.6013.0312.6012.981.49%0.46%0.25%1,812,30023,415,00056%12.920.17%12.96-0.35%12.940.11%12.950.16%0.23%
2022-06-2213.0913.2112.7712.79-2.07%-0.84%-1.05%2,374,70030,628,00068%12.90-1.16%13.010.36%12.93-0.05%12.93-0.26%0.26%
2022-06-2113.0213.1912.9113.06-0.99%0.08%0.77%2,361,80030,820,00063%13.050.06%12.960.43%12.940.47%12.96-0.33%0.40%
2022-06-2012.8813.2112.6013.193.69%1.14%1.44%4,320,00056,336,00098%13.042.63%12.900.58%12.880.43%13.000.25%0.64%
2022-06-1712.6012.8412.5612.72-0.08%0.10%-1.94%2,237,00028,425,00048%12.71-0.94%12.830.02%12.82-1.00%12.970.26%0.73%
2022-06-1612.8013.0012.7212.73-0.31%-0.76%-1.60%1,907,50024,468,00040%12.83-0.82%12.83-0.15%12.950.20%12.940.40%0.76%
2022-06-1512.8313.0712.7612.77-1.08%-1.26%-0.90%2,753,10035,606,00057%12.931.76%12.85-0.95%12.92-0.39%12.890.37%0.78%
2022-06-1412.7212.9512.5212.910.55%1.58%0.56%2,467,30031,358,00050%12.71-1.27%12.970.11%12.97-0.67%12.840.29%0.78%
2022-06-1313.0013.5012.7212.84-2.13%-0.25%0.30%3,803,50048,958,00078%12.87-1.70%12.96-0.60%13.060.21%12.800.31%0.78%
2022-06-1012.6213.3712.6113.122.90%0.20%2.81%8,077,200105,763,000176%13.092.57%13.03-0.41%13.030.81%12.760.84%0.77%
2022-06-0913.0113.0112.6512.75-2.67%-0.13%0.75%4,246,30054,207,000104%12.77-2.94%13.090.14%12.930.58%12.660.44%0.71%
2022-06-0813.3013.5012.9813.10-1.95%-0.40%3.97%5,395,00070,954,000146%13.15-0.38%13.071.30%12.861.18%12.601.16%0.66%
2022-06-0712.7613.4712.7113.363.89%1.20%7.26%8,712,400115,019,000259%13.203.46%12.903.23%12.712.65%12.462.07%0.56%
2022-06-0612.6012.9012.5312.863.29%0.78%5.38%5,283,60067,424,000196%12.763.15%12.501.90%12.381.53%12.201.16%0.38%
2022-06-0212.2712.4812.2012.451.47%0.64%3.21%3,575,50044,231,000147%12.370.88%12.260.76%12.190.70%12.060.56%0.31%
2022-06-0112.2012.3512.1312.270.57%0.06%2.28%4,024,00049,346,000181%12.261.07%12.170.85%12.110.94%12.000.60%0.27%
2022-05-3112.1012.2312.0112.200.74%0.55%2.31%2,894,00035,113,000143%12.130.44%12.070.58%11.990.70%11.920.35%0.26%
2022-05-3011.9712.1611.9712.111.17%0.25%1.91%2,810,20033,946,000141%12.081.02%12.001.02%11.910.40%11.880.36%0.29%
2022-05-2711.9812.0611.8611.97-0.08%0.10%1.09%1,924,90023,018,000100%11.960.28%11.880.49%11.860.02%11.840.19%0.33%
2022-05-2611.8312.0211.7511.981.10%0.46%1.36%1,938,40023,115,000102%11.931.54%11.820.09%11.860.25%11.820.23%0.38%
2022-05-2511.6611.8511.6411.851.80%0.90%0.49%1,793,90021,067,00094%11.74-0.45%11.81-0.56%11.83-0.07%11.79-0.05%0.38%
2022-05-2411.8912.0711.5911.64-2.92%-1.33%-1.34%2,684,50031,668,000131%11.80-1.22%11.88-0.08%11.84-0.08%11.800.18%0.39%
2022-05-2311.9712.0511.8911.990.17%0.39%1.81%1,181,90014,115,00056%11.940.02%11.890.40%11.850.25%11.780.26%0.31%
2022-05-2011.8312.0311.8311.971.18%0.24%1.91%2,045,30024,422,00096%11.941.61%11.840.34%11.820.36%11.750.44%0.24%
2022-05-1911.6911.8311.6511.830.25%0.66%1.15%1,356,80015,945,00061%11.75-0.32%11.800.03%11.780.17%11.700.20%0.12%
2022-05-1811.8811.9511.7311.80-0.67%0.08%1.10%1,940,30022,877,00080%11.79-0.33%11.800.14%11.76-0.05%11.670.50%0.07%
2022-05-1711.7711.9511.6911.881.28%0.43%2.29%2,473,50029,258,00094%11.830.61%11.780.56%11.760.33%11.610.64%-0.05%
2022-05-1611.7711.9111.6611.730.00%-0.23%1.65%1,956,90023,007,00074%11.760.21%11.71-0.25%11.720.33%11.540.74%-0.24%