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
2020-01-2325.4827.0624.7825.32-2.09%-3.10%-1.69%36,782,300961,086,000157%26.133.58%25.780.65%25.750.50%25.760.19%0.33%
2020-01-2225.8526.0224.4825.86-0.50%2.52%0.60%31,800,700802,168,000140%25.23-3.07%25.61-0.73%25.62-0.42%25.71-0.32%0.34%
2020-01-2125.9526.3625.7725.990.31%-0.13%0.78%19,242,500500,761,00090%26.020.77%25.800.34%25.730.27%25.790.02%0.43%
2020-01-2025.3026.2025.2325.912.45%0.33%0.48%20,788,100536,824,00096%25.821.46%25.710.47%25.66-0.19%25.79-0.02%0.49%
2020-01-1725.7025.7725.1625.29-1.06%-0.64%-1.94%13,597,200346,087,00057%25.45-1.25%25.59-0.25%25.71-0.18%25.790.32%0.58%
2020-01-1625.6126.0425.4625.560.20%-0.84%-0.58%20,516,400528,826,00076%25.781.08%25.66-0.33%25.76-0.09%25.710.77%0.61%
2020-01-1525.2825.8225.1825.510.99%0.04%-0.01%19,826,500505,574,00071%25.50-0.70%25.74-0.32%25.78-0.21%25.510.70%0.38%
2020-01-1426.6326.8725.2025.26-3.62%-1.63%-0.30%33,845,100869,093,000123%25.68-1.41%25.83-0.40%25.84-0.28%25.340.79%0.18%
2020-01-1325.7126.4325.5326.211.55%0.63%4.26%23,408,700609,682,00092%26.050.86%25.930.34%25.910.19%25.140.54%0.03%
2020-01-1026.1726.2825.4525.81-1.07%-0.05%3.23%17,106,500441,751,00068%25.82-0.26%25.84-0.16%25.860.73%25.000.27%-0.03%
2020-01-0926.0726.3225.5826.091.56%0.77%4.63%21,276,600550,879,00087%25.890.30%25.880.10%25.671.40%24.940.37%-0.04%
2020-01-0825.8826.3225.4625.69-1.12%-0.48%3.40%23,859,800615,887,00099%25.81-0.55%25.861.02%25.321.44%24.850.59%-0.06%
2020-01-0726.0026.4425.5825.98-0.04%0.10%5.19%21,340,400553,888,00092%25.960.46%25.602.00%24.961.41%24.700.54%-0.14%
2020-01-0625.2526.2825.1125.992.52%0.60%5.79%40,555,1001,047,770,000178%25.842.38%25.103.01%24.611.69%24.570.89%-0.23%
2020-01-0324.1326.0124.1025.356.07%0.46%4.11%47,384,7001,195,750,000231%25.246.35%24.363.88%24.201.77%24.350.60%-0.31%
2020-01-0223.3024.0823.2023.903.46%0.72%-1.26%26,771,100635,243,000140%23.732.25%23.45-0.57%23.78-0.89%24.21-1.51%-0.37%
2019-12-3123.4123.7122.9523.10-1.28%-0.47%-6.01%21,191,000491,810,000100%23.21-0.58%23.59-1.93%24.00-0.92%24.58-1.26%-0.18%
2019-12-3023.7123.7222.9623.40-2.01%0.24%-5.99%20,335,400474,714,00087%23.34-4.08%24.05-2.33%24.22-1.07%24.89-0.77%-0.02%
2019-12-2724.7024.8823.8523.88-3.55%-1.88%-4.80%17,335,400421,910,00073%24.34-1.79%24.630.30%24.48-0.46%25.08-0.02%0.09%
2019-12-2624.7925.0924.6024.76-0.76%-0.08%-1.31%12,922,700320,234,00054%24.78-0.07%24.550.39%24.60-0.32%25.090.19%0.12%
2019-12-2524.2025.1424.1024.952.13%0.61%-0.36%17,396,500431,412,00069%24.802.78%24.46-0.08%24.68-1.49%25.040.18%0.15%
2019-12-2424.2224.4623.6124.431.37%1.25%-2.27%17,127,700413,282,00061%24.13-1.27%24.48-1.34%25.05-1.10%25.00-0.21%0.17%
2019-12-2324.6024.8624.0724.10-3.60%-1.39%-3.79%18,493,800451,986,00063%24.44-2.12%24.81-2.37%25.33-0.41%25.05-0.38%0.26%
2019-12-2025.1025.3024.7425.00-0.40%0.13%-0.58%13,459,800336,068,00043%24.97-0.19%25.41-0.51%25.430.34%25.150.12%0.44%
2019-12-1925.2625.4924.6525.10-1.18%0.34%-0.06%22,363,000559,423,00068%25.02-3.00%25.54-0.12%25.340.38%25.11-0.08%0.48%
2019-12-1825.9326.4025.2325.40-2.83%-1.51%1.06%38,598,200995,451,000115%25.790.79%25.571.32%25.251.14%25.130.42%0.58%
2019-12-1725.1526.2025.0626.143.04%2.16%4.44%38,697,800990,213,000117%25.591.21%25.241.64%24.960.59%25.030.37%0.63%
2019-12-1624.9025.6624.8525.373.00%0.35%1.74%32,173,600813,379,000102%25.283.10%24.831.06%24.82-0.31%24.940.31%0.63%
2019-12-1324.8024.8524.0224.630.53%0.44%-0.92%21,306,100522,465,00065%24.52-0.09%24.57-0.66%24.89-0.08%24.860.23%0.67%
2019-12-1223.9724.9423.8124.500.00%-0.18%-1.21%28,480,300699,023,00088%24.54-0.28%24.73-1.28%24.91-0.49%24.800.49%0.62%