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:
电科数字( 600850.SH 上证)
板块 :计算机硬件   
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
2021-09-1728.1428.6027.6028.440.82%1.59%1.36%4,003,100112,071,00083%28.00-2.00%28.29-0.47%28.250.16%28.06-0.09%0.26%
2021-09-1628.4028.9828.1628.21-1.23%-1.25%0.45%5,306,600151,601,000109%28.571.18%28.420.78%28.200.59%28.080.42%0.35%
2021-09-1528.0428.6327.6028.561.60%1.15%2.12%5,669,200160,067,000114%28.23-0.80%28.200.51%28.030.32%27.970.17%0.36%
2021-09-1427.5029.1527.3628.112.14%-1.23%0.69%7,822,700222,638,000158%28.463.27%28.061.48%27.950.76%27.920.52%0.42%
2021-09-1328.0328.0927.3027.52-1.50%-0.15%-0.91%3,411,80094,033,00070%27.56-0.63%27.65-0.33%27.74-0.35%27.77-0.57%0.46%
2021-09-1027.5528.1226.8827.941.67%0.74%0.02%4,386,900121,671,00076%27.740.35%27.74-0.13%27.83-0.42%27.930.49%0.80%
2021-09-0928.2728.2727.2327.48-2.55%-0.58%-1.15%3,978,100109,949,00068%27.64-0.68%27.78-0.51%27.950.19%27.800.32%0.80%
2021-09-0827.8928.2827.5328.201.44%1.33%1.77%5,141,900143,096,00089%27.83-0.09%27.92-0.59%27.900.02%27.710.42%0.80%
2021-09-0727.8828.3127.5827.80-0.54%-0.19%0.75%4,042,400112,599,00071%27.85-0.91%28.090.56%27.890.31%27.590.39%0.81%
2021-09-0628.1228.5827.8627.95-0.50%-0.57%1.69%3,962,200111,383,00069%28.11-0.46%27.930.29%27.81-0.68%27.490.48%0.87%
2021-09-0328.0228.7027.8128.090.18%-0.53%2.69%5,550,200156,737,00099%28.242.55%27.850.90%28.001.06%27.350.85%0.87%
2021-09-0227.8528.2826.8628.040.72%1.82%3.38%6,208,800170,978,000111%27.54-0.99%27.60-1.63%27.700.49%27.120.50%0.82%
2021-09-0127.4028.2827.3427.842.24%0.10%3.16%5,742,400159,705,000113%27.811.27%28.061.23%27.570.80%26.990.81%0.77%
2021-08-3128.0028.1027.1227.23-2.12%-0.85%1.72%5,901,100162,067,000124%27.46-3.54%27.720.69%27.350.55%26.770.90%0.68%
2021-08-3028.1529.4727.6727.822.81%-2.29%4.86%11,981,900341,136,000277%28.477.98%27.534.72%27.203.32%26.532.80%0.58%
2021-08-2725.8027.1225.6327.064.52%2.63%4.85%5,545,200146,212,000151%26.370.85%26.29-0.41%26.330.72%25.810.53%0.35%
2021-08-2626.1826.6225.7925.89-1.52%-0.98%0.85%3,488,70091,213,000101%26.15-0.62%26.400.14%26.140.50%25.670.33%0.35%
2021-08-2526.7026.8026.1126.29-1.68%-0.07%2.74%4,298,600113,089,000121%26.31-1.21%26.361.06%26.011.06%25.590.52%0.40%
2021-08-2426.0526.9325.9626.742.53%0.42%5.05%5,436,300144,764,000164%26.632.44%26.082.15%25.742.09%25.460.93%0.40%
2021-08-2325.7026.2625.6126.081.48%0.33%3.41%3,442,10089,475,000110%25.992.13%25.531.81%25.210.63%25.220.49%0.31%
2021-08-2024.9625.7524.7525.702.80%0.97%2.40%4,251,600108,215,000139%25.452.18%25.081.35%25.050.28%25.100.35%0.28%
2021-08-1924.7925.0824.7025.000.89%0.36%-0.04%2,023,50050,405,00069%24.911.46%24.74-0.63%24.99-0.46%25.010.03%0.22%
2021-08-1824.3024.8624.2024.781.93%0.93%-0.89%2,398,70058,894,00080%24.55-0.90%24.90-0.83%25.10-0.25%25.00-0.09%0.20%
2021-08-1725.2525.3224.2124.31-4.33%-1.87%-2.85%3,471,20085,997,000116%24.77-2.08%25.11-0.86%25.17-0.25%25.02-0.07%0.19%
2021-08-1625.4125.5225.0225.410.63%0.43%1.47%3,119,20078,916,000107%25.300.09%25.320.28%25.230.35%25.040.42%0.16%
2021-08-1325.1825.5624.8925.250.12%-0.11%1.26%3,199,90080,885,000110%25.28-0.37%25.250.26%25.140.42%24.940.57%0.05%
2021-08-1224.9525.7724.8825.221.20%-0.60%1.71%4,696,500119,157,000166%25.371.44%25.190.99%25.030.68%24.800.83%-0.09%
2021-08-1125.1125.2224.8424.92-0.72%-0.37%1.33%2,603,10065,108,00096%25.01-0.14%24.940.46%24.860.13%24.590.49%-0.26%
2021-08-1024.8525.2524.7425.100.72%0.21%2.57%2,766,60069,294,000100%25.051.22%24.830.37%24.830.11%24.470.11%-0.40%
2021-08-0924.7025.0024.4924.920.00%0.71%1.95%2,438,70060,345,00084%24.750.39%24.74-0.16%24.810.40%24.440.12%-0.54%