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
2020-07-0325.4125.4524.9625.41-0.31%0.80%2.43%23,097,800582,280,000111%25.21-0.54%25.240.55%24.990.33%24.810.43%0.29%
2020-07-0225.2825.6424.8825.490.87%0.57%3.19%25,567,700648,011,000131%25.350.73%25.101.31%24.900.72%24.700.66%0.21%
2020-07-0125.1925.4824.6425.271.28%0.43%2.97%27,321,900687,456,000146%25.161.59%24.780.83%24.730.33%24.540.82%0.09%
2020-06-3024.2425.0524.2424.953.92%0.73%2.51%23,790,700589,238,000134%24.772.47%24.570.52%24.650.29%24.340.57%-0.04%
2020-06-2924.4924.6623.8124.01-2.71%-0.66%-0.80%17,092,700413,127,00096%24.17-2.26%24.45-1.24%24.58-0.03%24.20-0.05%-0.07%
2020-06-2424.5125.0524.4624.680.94%-0.19%1.92%14,368,300355,304,00082%24.730.97%24.750.38%24.580.49%24.220.20%0.05%
2020-06-2324.8024.9224.3524.45-1.49%-0.17%1.17%14,643,900358,639,00081%24.49-1.85%24.660.36%24.460.47%24.170.06%0.03%
2020-06-2224.5625.2424.5324.821.06%-0.53%2.76%20,728,400517,240,000119%24.951.92%24.571.23%24.351.34%24.150.15%0.10%
2020-06-1924.4524.7324.1724.560.00%0.31%1.84%20,824,400509,868,000118%24.480.79%24.270.91%24.030.79%24.120.10%0.16%
2020-06-1823.7524.6023.5924.562.93%1.10%1.93%22,160,500538,324,000129%24.291.74%24.051.52%23.840.11%24.09-0.07%0.22%
2020-06-1724.0924.2123.6523.86-1.49%-0.07%-1.04%12,417,100296,481,00073%23.880.02%23.690.19%23.81-0.27%24.11-0.33%0.28%
2020-06-1623.3424.2323.2624.225.08%1.46%0.12%17,420,800415,866,00095%23.872.20%23.65-0.55%23.88-0.27%24.19-0.55%0.38%
2020-06-1523.8023.8023.0323.05-2.16%-1.32%-5.24%16,193,200378,262,00079%23.36-1.38%23.78-1.01%23.94-1.10%24.32-0.43%0.54%
2020-06-1223.5724.1223.3423.56-2.08%-0.53%-3.56%21,300,600504,504,00094%23.69-2.50%24.02-0.95%24.21-0.67%24.430.22%0.70%
2020-06-1124.3024.6023.9324.06-1.35%-0.96%-1.30%17,048,700414,155,00072%24.290.60%24.25-0.58%24.37-0.21%24.381.13%0.71%
2020-06-1024.3724.5523.7724.39-0.08%1.01%1.19%19,877,700479,978,00072%24.15-0.93%24.39-0.41%24.42-0.40%24.100.06%0.62%
2020-06-0924.6124.6224.2124.41-0.69%0.15%1.33%10,899,500265,661,00035%24.37-1.07%24.49-0.17%24.52-0.42%24.090.77%0.78%
2020-06-0824.6625.1924.3224.581.28%-0.23%2.82%20,680,800509,521,00061%24.641.06%24.530.14%24.620.12%23.910.67%0.75%
2020-06-0524.6224.7724.0924.27-0.94%-0.44%2.20%14,555,900354,837,00043%24.38-0.66%24.50-0.65%24.590.86%23.750.75%0.61%
2020-06-0424.3824.8024.3824.500.66%-0.17%3.95%16,078,900394,599,00048%24.540.00%24.660.13%24.381.72%23.570.54%0.44%
2020-06-0324.5524.9024.2724.34-1.34%-0.81%3.82%26,433,600648,679,00080%24.54-1.10%24.631.28%23.970.21%23.440.66%0.33%
2020-06-0224.5525.0924.4524.670.49%-0.57%5.92%33,465,400830,356,000108%24.811.17%24.322.86%23.921.48%23.291.02%0.26%
2020-06-0124.1224.9823.9224.553.19%0.10%6.48%37,179,800911,822,000125%24.533.59%23.640.29%23.571.42%23.061.17%0.19%
2020-05-2923.1724.1123.0223.793.48%0.48%4.39%37,873,500896,709,000126%23.682.78%23.571.06%23.241.32%22.790.30%0.10%
2020-05-2824.1424.2222.4822.99-5.31%-0.20%1.19%56,568,3001,303,076,000192%23.04-4.18%23.330.54%22.940.70%22.720.27%0.24%
2020-05-2723.5024.4823.4824.283.85%1.00%7.16%56,980,0001,369,752,000238%24.045.37%23.205.03%22.783.55%22.661.63%0.26%
2020-05-2621.5023.3821.5023.3810.02%2.48%4.87%47,277,5001,078,581,000230%22.818.40%22.094.15%22.002.22%22.290.49%0.16%
2020-05-2520.9621.3820.8221.251.38%0.96%-4.22%13,691,900288,172,00073%21.05-0.03%21.21-1.14%21.52-1.38%22.19-0.76%0.15%
2020-05-2221.4421.5020.7020.96-2.10%-0.45%-6.24%19,235,100404,983,00099%21.05-2.45%21.45-1.83%21.82-2.20%22.36-0.94%0.29%
2020-05-2121.8521.9421.0021.410.00%-0.80%-5.13%13,865,900299,253,00074%21.58-1.37%21.85-1.10%22.31-0.74%22.57-0.56%0.45%