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
2019-08-2310.2710.4710.2410.361.27%-0.15%1.57%8,481,40088,005,000111%10.380.99%10.36-0.03%10.340.37%10.200.52%0.11%
2019-08-2210.5110.5110.2010.23-1.92%-0.43%0.82%9,366,30096,234,000121%10.27-1.66%10.360.16%10.300.41%10.150.49%-0.01%
2019-08-2110.3610.5510.3010.430.87%-0.16%3.29%6,932,40072,426,00097%10.450.55%10.350.78%10.260.63%10.100.72%-0.15%
2019-08-2010.3810.4610.3210.34-0.10%-0.48%3.13%7,405,70076,945,000106%10.391.33%10.271.07%10.190.76%10.031.33%-0.37%
2019-08-1910.1010.3810.0510.352.99%0.94%4.61%11,541,000118,344,000150%10.251.38%10.160.75%10.120.89%9.890.42%-0.65%
2019-08-1610.1810.1810.0310.05-0.79%-0.63%2.00%5,288,60053,489,00069%10.111.02%10.080.35%10.030.44%9.85-0.12%-0.73%
2019-08-159.8010.169.7510.130.70%1.18%2.69%6,312,70063,200,00075%10.01-0.98%10.050.36%9.980.48%9.87-0.45%-0.75%
2019-08-1410.2110.259.9710.06-0.49%-0.50%1.51%7,860,90079,484,00091%10.111.02%10.010.79%9.930.98%9.91-0.33%-0.69%
2019-08-139.8810.129.8010.111.81%1.01%1.68%8,596,50086,046,000100%10.011.39%9.931.04%9.841.69%9.94-0.71%-0.64%
2019-08-129.839.969.809.930.71%0.59%-0.84%5,871,90057,969,00066%9.87-0.22%9.830.79%9.68-0.46%10.01-0.73%-0.56%
2019-08-099.7210.059.729.861.44%-0.34%-2.26%8,790,30086,968,00095%9.892.44%9.752.08%9.72-0.53%10.09-0.74%-0.46%
2019-08-089.639.729.569.721.67%0.64%-4.36%4,843,30046,778,00050%9.660.46%9.55-1.30%9.77-1.23%10.16-0.89%-0.37%
2019-08-079.669.739.569.56-1.24%-0.56%-6.77%5,774,00055,511,00054%9.611.26%9.68-1.36%9.89-1.17%10.25-1.42%-0.25%
2019-08-069.639.799.259.68-2.22%1.96%-6.94%14,649,300139,079,000117%9.49-4.94%9.81-3.20%10.01-2.82%10.40-1.55%0.00%
2019-08-0510.0410.139.869.90-1.39%-0.87%-6.30%10,027,600100,148,00078%9.99-0.70%10.14-1.57%10.30-1.35%10.57-0.32%0.27%
2019-08-0210.1410.169.9810.04-3.00%-0.17%-5.28%11,813,200118,811,00081%10.06-3.32%10.30-2.31%10.44-1.30%10.60-0.30%0.48%
2019-08-0110.5610.5610.3210.35-2.27%-0.50%-2.65%9,035,80093,994,00068%10.40-1.83%10.54-0.92%10.58-0.58%10.630.15%0.46%
2019-07-3110.6010.6610.5210.59-0.09%-0.06%-0.24%6,415,90067,981,00050%10.60-0.34%10.640.09%10.64-0.81%10.620.12%0.42%
2019-07-3010.5710.7410.5310.600.00%-0.30%-0.03%9,761,300103,787,00078%10.63-0.42%10.63-0.22%10.73-0.08%10.600.12%0.41%
2019-07-2910.6510.8910.5910.60-1.49%-0.72%0.09%8,728,20093,195,00074%10.680.84%10.65-0.99%10.740.53%10.590.25%0.39%
2019-07-2610.5810.7710.4910.761.22%1.62%1.86%10,376,800109,869,00090%10.59-0.95%10.76-0.13%10.680.19%10.560.11%0.37%
2019-07-2510.6810.8310.6010.63-1.39%-0.56%0.74%12,419,800132,772,000118%10.69-1.81%10.770.78%10.660.56%10.550.30%0.37%
2019-07-2411.0911.1610.7010.78-0.19%-0.98%2.46%20,882,300227,338,000222%10.891.64%10.691.23%10.601.16%10.521.11%0.35%
2019-07-2310.7510.8410.4710.801.31%0.83%3.79%21,045,800225,421,000270%10.711.76%10.561.74%10.481.26%10.411.17%0.24%
2019-07-2210.1910.9410.1110.666.60%1.27%3.64%27,223,100286,540,000447%10.535.28%10.383.28%10.352.57%10.291.79%0.13%
2019-07-199.9910.089.9510.000.30%0.02%-1.04%3,924,90039,242,00093%10.00-0.08%10.05-0.44%10.09-0.22%10.11-0.47%-0.06%
2019-07-1810.1210.129.969.97-1.87%-0.36%-1.80%6,578,80065,829,000142%10.01-1.69%10.09-0.71%10.11-0.44%10.15-0.33%-0.01%
2019-07-1710.1510.2210.1210.16-0.20%-0.18%-0.27%3,794,10038,618,00081%10.18-0.02%10.170.12%10.160.11%10.190.07%0.03%
2019-07-1610.2110.2410.1410.18-0.20%0.00%0.00%2,999,10030,530,00063%10.180.32%10.150.11%10.150.20%10.18-0.07%0.02%
2019-07-1510.1710.249.9810.200.00%0.51%0.13%5,158,40052,349,000101%10.150.12%10.140.09%10.130.04%10.19-0.01%0.04%