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
2022-09-3026.7527.0026.5326.78-0.22%0.05%-2.27%10,486,200280,672,00071%26.77-0.58%26.82-0.75%27.10-0.38%27.40-0.45%-0.86%
2022-09-2926.6927.2826.6226.841.55%-0.30%-2.50%15,755,600424,157,000104%26.920.60%27.02-0.73%27.20-0.59%27.53-0.79%-0.90%
2022-09-2827.3027.5426.4026.43-3.82%-1.24%-4.74%17,373,400464,929,000110%26.76-2.21%27.22-0.90%27.36-0.92%27.75-1.11%-0.97%
2022-09-2727.4927.9327.1227.480.37%0.42%-2.05%17,831,800487,986,000113%27.37-0.81%27.47-0.58%27.61-0.54%28.06-0.90%-0.97%
2022-09-2627.0927.9927.0127.380.11%-0.75%-3.29%14,593,800402,613,00096%27.590.44%27.63-0.42%27.760.04%28.31-0.93%-0.96%
2022-09-2327.7728.1027.0127.35-1.01%-0.42%-4.29%12,431,900341,457,00078%27.47-1.33%27.74-0.63%27.75-0.51%28.58-1.14%-0.99%
2022-09-2227.7928.2927.5627.63-1.25%-0.74%-4.41%11,910,200331,547,00071%27.84-0.25%27.920.38%27.89-0.77%28.91-1.03%-1.01%
2022-09-2127.8628.1127.4027.980.58%0.27%-4.20%13,436,900374,971,00076%27.91-0.29%27.81-0.34%28.11-1.12%29.21-0.83%-1.12%
2022-09-2027.7528.2227.7527.820.80%-0.60%-5.54%15,017,700420,312,00080%27.991.64%27.91-1.05%28.43-1.18%29.45-0.55%-1.30%
2022-09-1927.8027.8727.2527.60-0.86%0.23%-6.80%14,253,600392,484,00070%27.54-2.27%28.20-2.03%28.77-1.58%29.61-0.85%-1.48%
2022-09-1628.4628.6027.8127.84-2.14%-1.19%-6.78%14,968,600421,750,00072%28.18-1.76%28.78-1.70%29.23-1.50%29.87-0.87%-1.55%
2022-09-1529.5029.5628.1628.45-2.80%-0.81%-5.57%20,499,400587,944,00098%28.68-2.39%29.28-1.68%29.68-1.63%30.13-1.50%-1.59%
2022-09-1429.3829.8429.1829.27-3.02%-0.39%-4.31%18,712,600549,846,00084%29.38-2.53%29.78-1.28%30.17-0.66%30.59-1.10%-1.61%
2022-09-1330.3030.3629.9530.180.30%0.11%-2.42%12,095,500364,659,00056%30.150.66%30.17-0.83%30.370.41%30.93-0.76%-1.53%
2022-09-0930.1530.3029.6730.09-0.03%0.46%-3.46%18,266,700547,113,00083%29.95-1.35%30.42-0.37%30.24-0.36%31.17-1.27%-1.46%
2022-09-0830.8630.9930.0830.10-2.27%-0.86%-4.65%21,923,400665,643,000101%30.36-1.89%30.530.82%30.35-0.54%31.57-1.29%-1.35%
2022-09-0730.5131.3030.4530.80-0.19%-0.47%-3.69%18,639,000576,802,00087%30.951.96%30.280.31%30.52-1.22%31.98-2.13%-1.23%
2022-09-0629.7630.9429.7130.863.70%1.68%-5.56%22,154,900672,414,00093%30.351.96%30.19-0.86%30.89-1.55%32.68-2.69%-0.99%
2022-09-0530.4230.4829.3929.76-2.17%-0.03%-11.38%26,896,800800,690,000101%29.77-2.63%30.45-3.19%31.38-2.39%33.58-2.30%-0.66%
2022-09-0231.1031.3030.2830.42-1.97%-0.50%-11.49%20,473,400625,950,00077%30.57-2.32%31.46-2.46%32.15-2.38%34.37-1.55%-0.39%
2022-09-0131.5531.7830.9931.03-1.90%-0.86%-11.11%18,714,000585,743,00069%31.30-2.30%32.25-2.03%32.93-1.84%34.91-1.30%-0.17%
2022-08-3133.3633.3931.5531.63-6.86%-1.27%-10.57%35,965,1001,152,230,000130%32.04-5.88%32.92-4.22%33.55-4.06%35.37-1.72%0.04%
2022-08-3034.4434.5633.7533.96-0.93%-0.23%-5.63%14,176,400482,520,00055%34.04-0.42%34.37-0.39%34.97-2.14%35.99-0.32%0.28%
2022-08-2933.8134.6533.5534.28-0.46%0.30%-5.05%12,439,800425,183,00044%34.18-1.71%34.50-2.25%35.73-0.95%36.10-0.08%0.38%
2022-08-2634.6735.2534.3234.440.12%-0.96%-4.68%17,060,000593,224,00060%34.770.89%35.29-2.31%36.07-0.51%36.13-0.10%0.36%
2022-08-2535.3135.5334.0034.40-2.08%-0.19%-4.89%20,277,900698,889,00071%34.47-4.47%36.13-1.42%36.26-0.87%36.17-0.08%0.27%
2022-08-2437.2837.4835.0035.13-5.82%-2.62%-2.95%32,826,8001,184,280,000119%36.08-2.75%36.65-0.21%36.58-0.23%36.200.21%0.20%
2022-08-2336.1037.8635.8237.302.59%0.54%3.27%36,427,8001,351,404,000144%37.100.97%36.730.49%36.660.68%36.120.63%0.11%
2022-08-2236.7937.3736.2736.360.30%-1.03%1.30%26,185,000962,027,000108%36.741.39%36.550.27%36.410.62%35.890.44%0.02%
2022-08-1936.7536.8835.6436.250.00%0.03%1.44%28,508,3001,033,082,000120%36.24-1.23%36.450.21%36.190.36%35.740.57%-0.06%