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:
顺络电子( 002138.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2020-11-2425.6026.8525.5226.322.93%0.18%0.42%15,514,700407,609,000109%26.273.00%25.910.53%25.980.70%26.21-0.35%-0.23%
2020-11-2325.9526.0025.1825.57-0.97%0.24%-2.78%12,214,600311,573,00082%25.51-1.22%25.77-0.93%25.80-0.96%26.30-1.17%-0.13%
2020-11-2025.9626.2425.6025.82-0.50%-0.02%-2.98%8,849,500228,528,00054%25.82-0.66%26.010.59%26.05-0.39%26.61-0.37%0.10%
2020-11-1925.8826.3725.6925.95-0.99%-0.18%-2.85%12,341,900320,841,00073%26.00-0.48%25.86-0.92%26.15-0.42%26.71-0.33%0.21%
2020-11-1825.5026.6325.3826.212.58%0.34%-2.21%18,088,000472,464,000107%26.121.93%26.10-0.40%26.27-0.56%26.80-0.34%0.31%
2020-11-1727.0027.0025.0025.55-6.00%-0.30%-4.99%27,034,100692,775,000162%25.63-5.42%26.21-2.37%26.41-1.81%26.89-0.83%0.39%
2020-11-1626.7327.3826.7227.181.87%0.31%0.23%12,551,400340,079,00086%27.101.69%26.840.23%26.90-0.98%27.120.33%0.53%
2020-11-1326.4926.9026.3526.680.26%0.13%-1.29%10,276,500273,827,00066%26.65-0.36%26.78-0.47%27.17-0.31%27.030.25%0.57%
2020-11-1226.7227.0726.3526.610.11%-0.49%-1.31%11,711,500313,175,00074%26.74-0.66%26.91-1.62%27.25-0.22%26.960.20%0.57%
2020-11-1127.1627.4926.5326.58-2.67%-1.26%-1.23%12,997,400349,866,00083%26.92-0.33%27.35-0.30%27.31-0.02%26.910.35%0.58%
2020-11-1027.1527.4226.3927.31-0.40%1.13%1.85%17,666,300477,104,000111%27.01-2.83%27.43-0.28%27.320.08%26.820.59%0.61%
2020-11-0927.6528.2827.2027.42-0.18%-1.33%2.86%26,462,000735,398,000171%27.791.84%27.511.38%27.291.54%26.661.19%0.60%
2020-11-0627.2027.4926.8827.471.07%0.67%4.27%13,821,900377,167,00099%27.290.44%27.140.66%26.880.91%26.340.73%0.52%
2020-11-0527.0027.3326.9527.181.65%0.04%3.92%12,695,700344,926,00092%27.170.81%26.961.03%26.640.75%26.150.60%0.50%
2020-11-0426.8527.3326.6126.740.38%-0.78%2.85%13,187,300355,396,00096%26.950.70%26.681.03%26.440.67%26.000.52%0.53%
2020-11-0326.8926.9626.6026.64-0.30%-0.46%3.00%13,014,000348,276,00090%26.761.13%26.410.82%26.260.85%25.860.56%0.55%
2020-11-0225.7326.8825.7326.723.69%0.97%3.89%20,833,300551,297,000141%26.461.77%26.190.72%26.040.98%25.720.67%0.54%
2020-10-3025.8926.4425.6125.77-0.46%-0.89%0.87%13,960,800363,010,00099%26.000.36%26.010.57%25.790.55%25.550.29%0.52%
2020-10-2925.8826.1025.7525.89-1.22%-0.08%1.63%10,200,000264,285,00069%25.91-0.59%25.860.65%25.640.35%25.480.31%0.58%
2020-10-2825.9726.4525.6126.210.92%0.56%3.20%17,897,100466,461,000106%26.061.66%25.691.17%25.550.41%25.400.64%0.72%
2020-10-2725.1126.1324.9525.972.65%1.30%2.91%18,591,900476,649,000111%25.641.98%25.400.63%25.450.41%25.240.49%0.70%
2020-10-2624.8525.4824.5525.301.40%0.64%0.74%10,003,800251,496,00061%25.14-0.44%25.24-0.80%25.350.12%25.110.38%0.67%
2020-10-2325.2125.6724.8024.95-0.95%-1.19%-0.28%12,950,800327,023,00077%25.25-0.25%25.440.09%25.32-0.04%25.020.50%0.66%
2020-10-2225.6825.6825.0625.19-1.91%-0.49%1.18%10,949,000277,151,00065%25.31-1.25%25.420.33%25.330.15%24.900.93%0.58%
2020-10-2125.5025.9525.1725.680.78%0.18%4.12%20,228,500518,546,000120%25.631.67%25.340.53%25.290.86%24.670.72%0.49%
2020-10-2024.9125.4824.6925.482.37%1.06%4.04%15,523,000391,383,00099%25.210.81%25.20-0.01%25.080.54%24.490.52%0.45%
2020-10-1925.3325.3724.8024.89-0.80%-0.48%2.16%12,600,500315,139,00084%25.01-1.21%25.210.60%24.940.58%24.360.44%0.45%
2020-10-1625.1525.7024.8825.090.84%-0.90%3.43%20,045,600507,502,000141%25.320.42%25.061.02%24.801.16%24.260.90%0.45%
2020-10-1525.1625.5624.8824.881.18%-1.31%3.49%33,846,500853,312,000257%25.213.43%24.802.38%24.513.10%24.041.68%0.42%
2020-10-1424.3124.6923.9824.590.00%0.89%4.00%15,370,900374,654,000141%24.370.76%24.230.99%23.780.75%23.640.47%0.28%