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:
浙富控股( 002266.SZ 深证)
板块 :电力设备   
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
2020-02-254.004.083.944.04-1.22%0.55%-0.52%25,944,300104,244,000150%4.02-1.64%4.06-0.61%4.07-0.54%4.06-0.12%-0.35%
2020-02-244.124.124.054.09-0.73%0.12%0.59%20,210,40082,555,000131%4.09-0.44%4.09-0.10%4.090.20%4.070.12%-0.52%
2020-02-214.124.144.074.120.24%0.41%1.45%20,309,20083,337,000136%4.100.66%4.090.00%4.090.39%4.060.40%-0.64%
2020-02-204.074.124.034.111.48%0.83%1.61%16,837,80068,630,000115%4.08-0.49%4.090.25%4.070.27%4.050.35%-0.83%
2020-02-194.164.174.044.05-2.41%-1.12%0.47%20,188,40082,694,000136%4.10-0.24%4.080.69%4.060.37%4.030.32%-1.01%
2020-02-184.104.154.074.151.47%1.07%3.29%17,610,20072,316,000120%4.111.58%4.060.95%4.040.52%4.020.58%-1.17%
2020-02-173.984.093.974.092.76%1.19%2.38%16,490,80066,660,000102%4.041.48%4.020.15%4.020.05%4.000.00%-1.32%
2020-02-143.974.013.953.980.00%-0.08%-0.38%9,468,30037,708,00061%3.98-0.62%4.01-0.35%4.020.17%4.00-1.79%-1.32%
2020-02-134.054.063.973.98-1.73%-0.70%-2.16%11,174,30044,784,00066%4.01-0.69%4.03-0.25%4.010.25%4.07-1.72%-1.11%
2020-02-124.054.064.004.050.50%0.35%-2.15%11,829,60047,739,00065%4.040.10%4.040.62%4.000.18%4.14-1.64%-0.91%
2020-02-114.054.074.014.03-0.49%-0.05%-4.23%10,688,50043,093,00053%4.03-0.12%4.010.48%4.000.45%4.21-1.80%-0.70%
2020-02-103.964.093.964.051.00%0.32%-5.48%15,482,00062,499,00066%4.041.61%3.990.30%3.980.03%4.29-1.11%-0.45%
2020-02-074.034.033.934.010.25%0.93%-7.45%17,601,50069,927,00066%3.970.05%3.980.30%3.98-3.09%4.33-1.50%-0.31%
2020-02-064.004.053.924.001.01%0.73%-9.07%20,102,00079,830,00070%3.97-0.55%3.97-0.40%4.11-3.21%4.40-1.41%-0.06%
2020-02-053.944.053.943.960.76%-0.83%-11.25%19,048,80076,064,00063%3.991.11%3.98-4.87%4.24-2.91%4.46-1.26%0.21%
2020-02-043.724.103.723.93-4.38%-0.48%-13.03%31,006,200122,429,00087%3.95-3.92%4.19-7.22%4.37-4.21%4.52-0.92%0.64%
2020-02-034.114.114.114.11-10.07%0.00%-9.89%6,805,00027,969,00019%4.11-9.97%4.51-1.33%4.560.02%4.560.00%0.82%
2020-01-234.614.704.454.57-1.72%0.11%0.20%20,953,60095,661,00067%4.57-0.44%4.57-0.44%4.56-0.48%4.560.26%0.83%
2020-01-224.564.674.454.652.20%1.42%2.22%22,880,000104,899,00076%4.590.28%4.590.92%4.58-0.28%4.550.31%0.82%
2020-01-214.514.674.504.55-2.15%-0.48%0.33%27,702,500126,651,00096%4.57-0.93%4.55-0.68%4.59-0.13%4.540.42%0.81%
2020-01-204.354.754.354.657.39%0.76%2.97%37,008,300170,802,000136%4.623.04%4.58-0.22%4.600.83%4.520.67%0.73%
2020-01-174.664.674.334.33-7.08%-3.33%-3.48%39,978,200179,044,000158%4.48-4.30%4.59-0.91%4.56-0.04%4.490.38%0.65%
2020-01-154.614.764.594.660.22%-0.43%4.27%30,582,100143,135,000141%4.680.62%4.641.65%4.561.11%4.470.97%0.60%
2020-01-144.764.764.584.65-2.52%-0.02%5.06%32,825,500152,658,000171%4.651.02%4.561.36%4.511.32%4.431.28%0.49%
2020-01-134.354.794.354.779.66%3.61%9.15%61,437,700282,851,000366%4.605.82%4.504.36%4.463.80%4.373.04%0.36%
2020-01-104.384.454.314.351.64%-0.02%2.57%27,061,200117,750,000224%4.351.95%4.311.06%4.291.11%4.240.81%0.07%
2020-01-094.274.294.244.280.94%0.28%1.74%10,637,60045,402,000104%4.270.31%4.270.24%4.250.47%4.210.19%0.00%
2020-01-084.294.304.224.24-0.93%-0.35%0.98%11,493,60048,909,000117%4.26-0.49%4.260.47%4.230.40%4.200.17%-0.01%
2020-01-074.264.314.254.280.71%0.09%2.10%11,732,20050,165,000129%4.280.85%4.240.83%4.210.65%4.190.17%-0.03%
2020-01-064.234.284.204.250.00%0.24%1.55%15,025,20063,714,000168%4.241.17%4.200.82%4.180.51%4.19-0.38%-0.03%