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:
宏发股份( 600885.SH 上证)
板块 :太阳能   
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
2022-06-2760.5060.9457.3058.06-2.96%-0.14%4.78%6,946,400403,893,000121%58.14-1.70%58.041.26%57.130.97%55.410.85%0.49%
2022-06-2458.4460.1057.9259.832.98%1.15%8.89%5,533,800327,318,000103%59.153.53%57.322.17%56.581.47%54.941.17%0.46%
2022-06-2355.1058.4255.0258.105.25%1.70%6.98%7,478,600427,259,000135%57.132.66%56.100.99%55.751.50%54.311.15%0.41%
2022-06-2255.7056.5455.0055.200.04%-0.81%2.81%5,216,700290,316,00097%55.651.06%55.560.64%54.931.04%53.690.54%0.33%
2022-06-2155.4456.1154.3055.18-1.36%0.20%3.32%5,142,100283,172,00095%55.07-1.35%55.210.94%54.371.34%53.410.44%0.30%
2022-06-2055.0056.9854.1255.942.76%0.21%5.21%7,695,400429,556,000138%55.822.62%54.692.40%53.651.17%53.170.37%0.29%
2022-06-1753.0555.2053.0554.440.81%0.09%2.77%4,947,700269,122,00087%54.391.77%53.411.86%53.030.58%52.970.17%0.32%
2022-06-1651.1954.8851.1554.004.96%1.04%2.11%5,783,200309,081,00098%53.452.11%52.44-0.02%52.720.71%52.880.18%0.35%
2022-06-1552.4153.6951.1051.45-2.02%-1.70%-2.53%4,745,100248,362,00079%52.341.46%52.44-0.26%52.35-0.10%52.79-0.03%0.33%
2022-06-1453.2053.6250.4052.51-2.92%1.79%-0.55%6,361,400328,162,000105%51.59-3.99%52.58-0.16%52.40-0.53%52.800.10%0.35%
2022-06-1353.2054.5852.8854.090.28%0.67%2.54%4,607,700247,577,00080%53.731.87%52.660.61%52.68-0.47%52.750.47%0.33%
2022-06-1050.4354.1050.3553.945.87%2.26%2.74%6,185,200326,244,000109%52.752.40%52.34-0.09%52.93-0.19%52.500.72%0.28%
2022-06-0953.2553.2550.7250.95-4.41%-1.08%-2.26%4,693,200241,739,00082%51.51-2.10%52.39-1.71%53.03-0.23%52.130.37%0.18%
2022-06-0852.4953.5051.8153.301.52%1.30%2.63%5,285,200278,079,00093%52.62-0.28%53.30-0.29%53.150.01%51.930.23%0.13%
2022-06-0755.0855.0852.1852.50-3.30%-0.50%1.32%7,921,900417,997,000143%52.77-2.89%53.460.00%53.150.63%51.820.26%0.23%
2022-06-0652.6155.2052.6154.292.45%-0.09%5.05%7,655,700415,984,000156%54.342.04%53.461.30%52.811.64%51.680.70%0.26%
2022-06-0252.1754.1751.8152.991.57%-0.49%3.25%6,078,000323,646,000133%53.251.54%52.771.68%51.961.95%51.320.49%0.31%
2022-06-0152.8653.4451.9752.17-1.60%-0.52%2.15%5,415,400284,003,000127%52.44-0.17%51.901.38%50.971.25%51.07-0.01%0.35%
2022-05-3151.9453.2851.2053.022.04%0.93%3.80%4,800,800252,202,000116%52.533.43%51.192.60%50.340.52%51.080.15%0.49%
2022-05-3050.0052.0649.2051.964.59%2.31%1.88%5,438,800276,231,000127%50.791.80%49.890.92%50.08-0.21%51.00-0.09%0.59%
2022-05-2749.1150.8749.1149.681.33%-0.42%-2.68%3,293,600164,313,00079%49.891.73%49.44-0.86%50.18-0.83%51.05-0.02%0.74%
2022-05-2650.3050.3448.3549.03-2.16%-0.02%-3.97%5,680,700278,585,000130%49.04-1.09%49.87-1.73%50.60-1.18%51.06-0.28%0.92%
2022-05-2550.0050.9048.9550.110.00%1.07%-2.13%5,469,600271,177,000130%49.58-3.28%50.74-2.22%51.21-1.72%51.20-0.12%1.09%
2022-05-2451.7452.7450.0750.11-4.28%-2.25%-2.25%4,504,400230,898,000103%51.26-1.40%51.90-0.54%52.10-0.29%51.261.21%1.28%
2022-05-2353.2353.2351.0152.35-0.83%0.69%3.36%3,242,000168,549,00071%51.99-1.25%52.18-0.64%52.260.32%50.650.59%1.24%
2022-05-2052.6153.4052.1252.790.84%0.28%4.84%3,430,100180,577,00079%52.651.75%52.520.58%52.090.98%50.351.21%1.20%
2022-05-1951.6552.6050.7052.350.54%1.18%5.23%2,207,600114,224,00048%51.74-2.01%52.210.42%51.580.76%49.750.84%1.12%
2022-05-1852.6553.7252.0152.07-2.11%-1.38%5.54%4,422,000233,481,00088%52.801.76%52.001.69%51.191.01%49.341.36%1.10%
2022-05-1751.0053.4750.5853.194.23%2.51%9.28%4,760,800247,017,00082%51.891.38%51.131.52%50.682.12%48.671.18%1.11%
2022-05-1650.6051.9750.6051.030.00%-0.29%6.08%3,693,800189,048,00054%51.181.77%50.370.25%49.630.96%48.111.45%1.19%