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:
中国西电( 601179.SH 上证)
所属成分指数: 沪深300
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
2021-11-265.625.655.465.54-2.12%0.11%3.61%82,788,000458,133,000116%5.53-0.91%5.520.47%5.490.74%5.351.38%0.63%
2021-11-255.415.755.355.665.60%1.34%7.32%123,174,600687,909,000173%5.594.24%5.501.97%5.451.45%5.271.62%0.38%
2021-11-245.375.475.305.36-1.11%0.04%3.28%54,874,300294,015,00084%5.36-1.49%5.390.24%5.370.94%5.190.91%0.11%
2021-11-235.355.535.325.421.12%-0.35%5.39%61,686,600335,537,00097%5.441.44%5.380.49%5.321.16%5.140.76%-0.11%
2021-11-225.325.475.315.360.37%-0.04%5.02%53,917,200289,093,00086%5.360.70%5.351.38%5.261.02%5.100.65%-0.30%
2021-11-195.405.435.255.34-0.56%0.28%5.30%62,504,200332,865,000102%5.33-0.62%5.281.25%5.201.60%5.070.62%-0.44%
2021-11-185.135.555.125.373.67%0.22%6.55%112,012,800600,186,000183%5.364.87%5.212.84%5.122.40%5.040.96%-0.57%
2021-11-174.975.194.955.184.02%1.39%3.77%72,614,000370,959,000124%5.112.14%5.071.34%5.001.28%4.990.20%-0.71%
2021-11-165.075.094.974.98-1.58%-0.44%-0.04%42,779,200213,986,00074%5.00-1.26%5.000.77%4.940.08%4.98-0.26%-0.78%
2021-11-155.005.154.985.061.00%-0.12%1.30%69,416,000351,632,000116%5.072.24%4.961.74%4.930.65%5.00-0.58%-0.80%
2021-11-124.785.154.765.014.81%1.11%-0.28%100,835,900499,664,000164%4.963.45%4.880.49%4.90-0.20%5.02-1.04%-0.72%
2021-11-114.814.854.764.78-0.83%-0.21%-5.85%36,523,900174,946,00057%4.79-0.15%4.85-0.80%4.91-1.37%5.08-1.17%-0.61%
2021-11-104.914.914.724.82-2.23%0.48%-6.17%56,525,700271,133,00084%4.80-3.58%4.89-1.75%4.98-1.01%5.14-1.25%-0.41%
2021-11-094.965.064.904.93-0.20%-0.90%-5.23%46,464,200231,160,00070%4.980.79%4.98-1.23%5.03-0.53%5.20-1.14%-0.21%
2021-11-084.924.994.894.940.41%0.08%-6.12%39,288,800193,931,00055%4.94-1.42%5.04-0.45%5.06-1.38%5.26-0.77%-0.01%
2021-11-055.185.194.904.92-5.38%-1.74%-7.22%74,179,300371,418,000100%5.01-2.95%5.07-0.78%5.13-1.35%5.30-0.67%0.00%
2021-11-045.085.225.065.202.56%0.79%-2.60%58,308,300300,799,00082%5.162.28%5.11-1.18%5.20-1.14%5.34-0.45%-0.15%
2021-11-035.095.144.995.070.00%0.52%-5.46%52,633,700265,509,00071%5.04-1.21%5.17-1.47%5.26-1.35%5.36-0.50%-0.35%
2021-11-025.235.265.005.07-3.43%-0.71%-5.94%70,434,200359,643,00091%5.11-3.99%5.24-2.11%5.33-1.75%5.39-0.39%-0.45%
2021-11-015.405.505.245.25-2.78%-1.28%-2.98%69,922,900371,871,00094%5.320.53%5.36-0.96%5.43-0.53%5.410.17%-0.56%
2021-10-295.565.585.115.40-1.46%2.08%-0.04%93,935,900496,900,000128%5.29-3.63%5.41-2.12%5.46-0.55%5.400.07%-0.80%
2021-10-285.475.635.375.48-0.36%-0.16%1.52%66,139,600363,021,000100%5.49-0.36%5.530.15%5.490.27%5.400.86%-0.98%
2021-10-275.515.615.455.50-0.18%-0.16%2.77%56,733,100312,566,00085%5.51-1.02%5.520.73%5.470.42%5.350.72%-1.35%
2021-10-265.505.705.455.510.55%-1.01%3.69%80,852,700449,994,000122%5.571.74%5.481.03%5.450.95%5.310.85%-1.62%
2021-10-255.265.555.265.484.18%0.16%4.00%75,632,900413,808,000106%5.472.17%5.420.52%5.400.95%5.27-0.64%-1.85%
2021-10-225.375.465.235.26-2.41%-1.77%-0.81%55,277,300296,016,00069%5.36-1.16%5.390.22%5.350.66%5.30-2.16%-1.89%
2021-10-215.405.525.315.39-1.10%-0.52%-0.55%71,621,200388,058,00082%5.420.39%5.381.20%5.311.45%5.42-2.47%-1.74%
2021-10-205.225.475.205.453.02%0.98%-1.93%85,668,800462,346,00087%5.401.33%5.321.82%5.231.41%5.56-1.47%-1.50%
2021-10-195.215.455.195.291.54%-0.68%-6.21%71,835,900382,564,00070%5.332.68%5.221.91%5.160.23%5.64-1.54%-1.38%
2021-10-185.125.245.095.210.00%0.44%-9.04%56,967,000295,472,00051%5.191.65%5.120.61%5.15-2.33%5.73-2.27%-1.31%