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:
正泰电器( 601877.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
2022-06-3035.3036.3634.7335.781.25%0.52%-1.08%27,396,700975,210,000103%35.60-1.62%36.16-1.45%36.55-0.49%36.170.22%0.21%
2022-06-2937.3037.3035.3035.34-5.23%-2.32%-2.08%27,637,400999,962,000109%36.18-2.03%36.69-1.10%36.730.11%36.090.50%0.15%
2022-06-2837.1037.4636.3037.290.32%0.97%3.85%19,408,000716,749,00080%36.93-0.61%37.100.62%36.690.58%35.911.10%0.05%
2022-06-2737.5037.6936.8237.17-0.30%0.03%4.65%20,353,100756,307,00079%37.16-0.05%36.870.94%36.480.60%35.520.34%-0.14%
2022-06-2437.0037.6736.8037.280.22%0.27%5.31%27,090,0001,007,178,000105%37.181.97%36.531.22%36.261.20%35.400.68%-0.17%
2022-06-2335.3737.4335.3737.205.29%2.03%5.81%34,566,5001,260,311,000130%36.461.58%36.090.62%35.831.16%35.160.44%-0.27%
2022-06-2235.6036.4935.2035.33-1.48%-1.57%0.93%24,246,100870,235,00096%35.890.42%35.860.90%35.420.89%35.01-0.14%-0.31%
2022-06-2136.2636.4735.1435.86-0.75%0.33%2.30%23,886,100853,702,00092%35.74-0.54%35.551.06%35.111.47%35.05-0.33%-0.28%
2022-06-2035.6836.3135.2636.132.53%0.54%2.74%31,450,0001,130,166,000125%35.943.03%35.171.94%34.600.43%35.17-0.37%-0.18%
2022-06-1733.8535.2833.6935.243.07%1.04%-0.17%25,372,500884,953,000101%34.881.66%34.501.52%34.45-0.03%35.30-0.38%-0.06%
2022-06-1633.9434.7533.9434.190.65%-0.34%-3.51%19,292,100661,881,00079%34.310.16%33.99-1.08%34.46-0.45%35.43-0.40%-0.02%
2022-06-1533.9734.8033.6933.97-0.06%-0.82%-4.51%23,125,900792,109,00095%34.251.78%34.36-0.56%34.62-1.09%35.57-0.50%0.04%
2022-06-1435.1535.3032.6633.99-4.39%1.00%-4.93%37,180,2001,251,174,000143%33.65-5.36%34.55-1.92%35.00-2.27%35.75-0.76%0.15%
2022-06-1334.7936.3234.5035.550.77%-0.02%-1.33%23,875,800848,933,000108%35.562.04%35.23-0.72%35.82-1.14%36.030.10%0.23%
2022-06-1034.8535.3634.4035.280.80%1.25%-1.98%31,414,3001,094,616,000147%34.85-1.69%35.48-2.50%36.23-1.41%35.99-0.38%0.21%
2022-06-0935.8536.5734.7435.00-3.05%-1.26%-3.12%18,298,600648,601,00095%35.45-2.11%36.39-1.87%36.75-0.35%36.130.03%0.25%
2022-06-0837.2037.3735.5036.10-3.58%-0.30%-0.05%28,151,9001,019,331,000156%36.21-3.81%37.08-1.05%36.880.34%36.120.20%0.23%
2022-06-0738.0438.6437.1037.44-1.32%-0.54%3.86%17,778,300669,236,000112%37.64-0.29%37.481.37%36.751.28%36.050.67%0.26%
2022-06-0636.8838.4036.3737.942.85%0.49%5.96%21,768,900821,865,000144%37.752.55%36.972.22%36.291.72%35.810.84%0.24%
2022-06-0236.1237.1935.9036.891.91%0.20%3.89%13,583,200500,091,00091%36.822.01%36.171.43%35.680.66%35.510.01%0.23%
2022-06-0136.4036.7835.7736.20-1.28%0.30%1.95%16,960,000612,123,000104%36.090.39%35.661.06%35.440.65%35.510.24%0.35%
2022-05-3134.9337.1534.9036.677.54%2.00%3.52%34,338,0001,234,517,000217%35.955.62%35.291.75%35.211.10%35.420.57%0.45%
2022-05-3034.2634.5733.6734.10-0.18%0.18%-3.18%10,769,800366,608,00075%34.04-1.45%34.68-0.52%34.83-0.61%35.22-0.03%0.53%
2022-05-2735.0035.5033.9634.16-2.12%-1.11%-3.04%12,808,800442,445,00090%34.54-2.13%34.86-0.84%35.04-0.70%35.23-0.08%0.74%
2022-05-2635.2336.0234.4134.90-0.14%-1.11%-1.02%14,107,000497,885,000101%35.291.84%35.160.11%35.29-0.84%35.260.02%0.92%
2022-05-2534.2235.0534.0034.951.66%0.85%-0.86%9,841,600341,055,00070%34.65-2.09%35.12-0.88%35.58-0.17%35.25-0.12%1.03%
2022-05-2435.6536.3334.3534.38-3.56%-2.86%-2.59%12,731,000450,606,00083%35.390.52%35.43-1.03%35.640.34%35.290.50%1.20%
2022-05-2335.5036.0134.6335.650.08%1.24%1.51%11,876,600418,197,00075%35.21-1.14%35.800.01%35.530.40%35.120.41%1.19%
2022-05-2036.3836.4935.0835.62-1.77%0.01%1.84%16,883,900601,376,000110%35.62-1.61%35.800.64%35.380.42%34.980.73%1.11%
2022-05-1934.4537.5234.4536.260.00%0.16%4.43%25,015,900905,601,000173%36.202.83%35.572.53%35.241.13%34.721.27%0.98%