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:
思源电气( 002028.SZ 深证)
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
2019-11-2013.6013.7513.3713.40-1.33%-1.10%1.28%6,359,20086,158,00068%13.550.56%13.390.71%13.380.47%13.230.35%0.75%
2019-11-1913.1913.6413.1613.582.96%0.79%3.00%9,373,600126,300,00097%13.472.46%13.29-0.23%13.320.63%13.180.39%0.77%
2019-11-1813.0613.3212.9413.191.00%0.30%0.43%8,021,500105,482,00079%13.15-0.67%13.320.03%13.240.15%13.130.32%0.82%
2019-11-1513.4813.5813.0613.06-3.83%-1.34%-0.24%11,203,500148,310,000102%13.24-2.07%13.320.42%13.220.27%13.090.63%0.90%
2019-11-1413.1013.7813.1013.583.19%0.46%4.39%11,730,100158,572,000105%13.522.95%13.261.29%13.180.75%13.011.03%0.93%
2019-11-1313.0913.2912.9913.160.46%0.22%2.20%7,842,300102,975,00066%13.130.81%13.090.20%13.080.24%12.880.71%0.90%
2019-11-1213.0913.1812.8113.100.69%0.58%2.46%8,321,900108,394,00064%13.03-0.66%13.07-0.15%13.050.09%12.790.78%0.92%
2019-11-1112.8813.3512.8513.010.46%-0.78%2.55%14,245,400186,789,00098%13.110.61%13.090.43%13.040.52%12.691.42%0.97%
2019-11-0813.1313.2412.9012.95-0.77%-0.64%3.53%8,424,600109,800,00053%13.03-0.49%13.030.15%12.970.77%12.511.02%0.90%
2019-11-0712.9913.2812.8513.050.38%-0.36%5.39%9,861,700129,161,00061%13.101.10%13.010.63%12.881.08%12.380.86%0.73%
2019-11-0613.0213.0912.8213.00-0.08%0.35%5.89%9,031,700117,010,00056%12.96-0.22%12.930.92%12.740.90%12.280.58%0.61%
2019-11-0512.7813.1012.7213.011.40%0.21%6.59%12,216,800158,613,00078%12.980.80%12.811.37%12.621.09%12.210.83%0.54%
2019-11-0412.7613.1012.5312.831.02%-0.39%5.98%17,799,300229,256,000118%12.882.17%12.641.49%12.491.84%12.111.12%0.46%
2019-11-0112.3212.7912.3212.702.50%0.75%6.08%16,112,700203,123,000114%12.611.56%12.450.90%12.261.52%11.970.94%0.35%
2019-10-3112.3912.6412.1412.390.00%-0.18%4.46%16,583,900205,846,000123%12.410.39%12.341.54%12.081.16%11.860.71%0.26%
2019-10-3012.1412.4612.1412.391.14%0.21%5.21%19,847,700245,394,000159%12.360.68%12.162.01%11.941.26%11.780.93%0.23%
2019-10-2912.1512.4611.9912.251.16%-0.24%4.99%25,002,700307,024,000218%12.283.04%11.922.50%11.792.16%11.671.27%0.14%
2019-10-2811.2912.2611.2812.117.45%1.61%5.10%30,521,200363,762,000299%11.926.10%11.633.60%11.543.09%11.520.69%0.01%
2019-10-2511.4811.4911.0811.27-1.57%0.33%-1.51%13,374,200150,230,000144%11.23-0.05%11.220.24%11.20-0.14%11.44-0.61%-0.02%
2019-10-2411.1911.4611.0511.452.23%1.88%-0.55%9,581,200107,687,000104%11.240.79%11.190.40%11.21-0.62%11.51-0.38%0.04%
2019-10-2311.2111.2511.0811.20-0.36%0.44%-3.09%4,942,20055,109,00051%11.15-0.07%11.15-0.61%11.28-0.90%11.56-0.06%0.05%
2019-10-2211.1711.2711.0811.240.63%0.73%-2.80%6,266,40069,927,00059%11.160.16%11.22-1.17%11.39-0.87%11.560.02%-0.09%
2019-10-2111.1911.2511.0511.170.00%0.26%-3.39%6,443,80071,789,00060%11.14-1.61%11.35-1.38%11.49-1.32%11.560.03%-0.10%
2019-10-1811.5311.5811.1111.17-2.62%-1.35%-3.37%8,190,70092,745,00078%11.32-2.25%11.51-0.96%11.64-0.59%11.560.04%-0.12%
2019-10-1711.6311.7611.4011.47-0.95%-0.98%-0.74%6,799,30078,753,00067%11.58-0.31%11.62-0.87%11.710.02%11.560.35%-0.13%
2019-10-1611.6911.7711.5311.58-0.94%-0.34%0.56%9,428,500109,549,00089%11.62-0.29%11.72-0.26%11.710.36%11.520.11%-0.17%
2019-10-1511.7211.8511.5011.69-0.26%0.32%1.63%9,893,100115,285,00091%11.65-1.50%11.760.13%11.670.45%11.50-0.07%-0.16%
2019-10-1411.7312.0511.6311.720.51%-0.93%1.82%16,167,700191,260,000148%11.830.80%11.741.21%11.611.16%11.510.37%-0.11%
2019-10-1111.6711.8811.6311.660.34%-0.65%1.67%11,607,500136,230,000109%11.740.91%11.601.18%11.480.89%11.470.03%-0.12%
2019-10-1011.6011.7511.5011.620.00%-0.09%1.35%12,784,800148,690,000114%11.631.47%11.471.43%11.380.99%11.47-0.27%-0.07%