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:
退市锐电( 601558.SH 上证)
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
2020-06-230.250.260.240.250.00%-0.40%7.30%118,089,30029,604,000173%0.253.72%0.242.98%0.242.15%0.231.75%1.60%
2020-06-220.230.250.220.258.70%3.31%9.17%161,642,90039,054,000243%0.246.61%0.244.44%0.232.64%0.232.23%1.53%
2020-06-190.220.230.220.234.55%1.32%2.68%72,567,10016,440,000116%0.231.34%0.23-0.44%0.230.44%0.220.90%1.36%
2020-06-180.220.230.220.22-4.35%-1.79%-0.90%49,587,50011,098,00083%0.220.45%0.23-1.31%0.230.44%0.220.45%1.27%
2020-06-170.220.230.220.230.00%3.14%4.07%47,055,10010,485,00072%0.22-3.46%0.230.44%0.230.00%0.220.00%1.27%
2020-06-160.230.240.220.230.00%-0.43%4.07%54,743,40012,663,00074%0.230.44%0.231.79%0.230.00%0.221.84%1.59%
2020-06-150.230.240.220.230.00%0.00%5.99%69,257,20015,961,00086%0.234.07%0.221.82%0.231.81%0.222.36%1.51%
2020-06-120.220.230.210.234.55%4.07%8.49%59,974,70013,232,00066%0.220.91%0.22-1.79%0.221.38%0.216.00%1.33%
2020-06-110.220.230.210.220.00%0.46%10.00%38,612,8008,463,00032%0.22-0.91%0.221.36%0.220.46%0.200.00%-1.11%
2020-06-100.220.230.210.22-4.35%-0.45%10.00%60,595,40013,379,00051%0.22-3.07%0.221.38%0.22-0.46%0.200.50%-2.24%
2020-06-090.220.240.220.234.55%0.88%15.58%87,228,20019,850,00079%0.236.05%0.222.83%0.222.35%0.201.02%-3.01%
2020-06-080.210.220.200.2210.00%2.33%11.68%89,231,00019,191,00082%0.225.91%0.21-1.85%0.212.90%0.200.51%-7.99%
2020-06-050.210.210.200.20-4.76%-1.48%2.04%42,891,1008,686,00040%0.20-5.14%0.221.41%0.216.15%0.200.00%-8.90%
2020-06-040.220.230.200.21-4.55%-1.87%7.14%101,780,00021,779,000104%0.21-3.17%0.213.40%0.201.56%0.200.51%-9.51%
2020-06-030.220.230.210.224.76%-0.45%12.82%167,954,70037,135,000197%0.228.87%0.2110.75%0.193.23%0.203.18%-10.03%
2020-06-020.200.210.190.2110.53%3.45%11.11%131,943,50026,824,000177%0.206.28%0.192.20%0.191.09%0.191.07%-11.32%
2020-06-010.190.200.180.190.00%-0.52%1.60%163,447,40031,283,000252%0.197.30%0.181.11%0.181.10%0.190.54%-11.71%
2020-05-290.170.200.170.190.00%6.74%2.15%422,879,40075,343,000806%0.18-6.32%0.18-11.77%0.18-15.35%0.19-18.42%-11.92%
2020-05-280.190.190.190.19-9.52%0.00%-16.67%34,239,8006,506,000357%0.19-9.52%0.20-10.13%0.22-12.60%0.23-11.28%-9.75%
2020-05-270.210.210.210.21-8.70%0.00%-18.29%12,331,4002,590,000220%0.21-8.70%0.23-8.84%0.25-6.46%0.26-7.22%-8.59%
2020-05-260.230.230.230.23-11.54%0.00%-16.97%14,673,6003,375,000360%0.23-11.54%0.25-14.14%0.26-10.85%0.28-48.80%-7.88%
2020-05-250.260.260.260.26-10.34%0.00%-51.94%5,235,3001,362,00042%0.26-10.35%0.29-5.54%0.30-8.39%0.54-8.62%-3.34%
2020-05-220.290.290.290.29-9.38%0.00%-51.01%5,657,7001,641,00040%0.29-9.38%0.31-6.69%0.32-8.52%0.59-6.03%-2.66%
2020-05-210.320.320.320.32-8.57%0.00%-49.21%5,042,0001,614,00036%0.32-8.83%0.33-17.96%0.35-14.98%0.63-4.69%-2.21%
2020-05-200.350.350.350.35-10.26%-0.28%-47.05%675,700237,0005%0.35-10.46%0.40-6.53%0.41-8.81%0.66-9.70%-1.94%
2020-05-190.390.390.390.39-9.30%-0.51%-46.72%451,600177,0001%0.39-8.84%0.43-3.60%0.45-29.17%0.73-2.92%-1.11%
2020-05-180.430.430.430.43-10.42%0.00%-42.97%1,318,600567,0004%0.43-10.79%0.45-17.13%0.64-2.29%0.75-1.57%-0.91%
2020-05-150.480.480.480.48-9.43%-0.41%-37.34%309,400149,000- --0.48-9.57%0.54-17.26%0.66-1.35%0.773.37%-0.90%
2020-05-140.530.530.530.53-10.17%-0.56%-28.48%90,00048,000- --0.53-9.81%0.65-1.22%0.67-1.04%0.740.27%-1.62%
2020-05-130.590.590.590.590.00%-0.17%-20.16%328,300194,000- --0.59-9.08%0.66-1.20%0.67-8.82%0.74-0.14%-1.76%