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
2019-11-204.124.134.084.08-0.73%-0.49%-0.44%3,297,70013,521,00054%4.10-0.02%4.09-0.02%4.10-0.29%4.10-0.12%-0.46%
2019-11-194.094.124.074.110.74%0.22%0.17%4,144,90016,999,00063%4.100.94%4.09-0.20%4.110.39%4.10-0.32%-0.51%
2019-11-184.074.094.024.080.00%0.42%-0.87%4,526,40018,391,00058%4.06-0.88%4.10-0.58%4.090.05%4.12-0.36%-0.53%
2019-11-154.104.144.074.08-0.49%-0.46%-1.23%4,278,90017,538,00054%4.10-0.41%4.120.54%4.09-0.17%4.13-0.29%-0.49%
2019-11-144.144.164.104.10-1.68%-0.39%-1.04%6,274,40025,825,00079%4.12-0.24%4.100.32%4.10-0.02%4.14-0.36%-0.45%
2019-11-134.024.224.014.173.99%1.07%0.29%13,447,30055,484,000166%4.133.07%4.080.27%4.100.02%4.16-0.50%-0.43%
2019-11-124.034.053.984.01-0.50%0.17%-4.04%5,399,70021,617,00068%4.00-1.62%4.07-0.83%4.10-0.90%4.18-0.88%-0.40%
2019-11-114.154.164.024.03-3.13%-0.96%-4.41%8,374,80034,073,000103%4.07-1.91%4.11-0.75%4.14-0.82%4.22-0.94%-0.31%
2019-11-084.154.184.134.160.73%0.29%-2.26%5,580,90023,147,00068%4.150.51%4.14-0.34%4.17-0.45%4.26-0.40%-0.23%
2019-11-074.114.154.114.130.24%0.07%-3.35%4,881,60020,148,00059%4.13-0.24%4.15-0.67%4.19-0.55%4.27-0.44%-0.19%
2019-11-064.124.174.104.12-0.72%-0.41%-4.01%8,824,50036,506,000101%4.14-0.74%4.18-0.85%4.21-0.75%4.29-0.60%-0.16%
2019-11-054.274.284.114.15-2.58%-0.43%-3.89%15,051,00062,732,000162%4.17-2.57%4.22-1.52%4.24-1.67%4.32-0.51%-0.12%
2019-11-044.304.334.264.26-0.70%-0.42%-1.84%5,624,40024,059,00066%4.28-0.19%4.28-0.14%4.32-0.69%4.340.02%-0.12%
2019-11-014.274.304.264.290.23%0.09%-1.13%5,400,40023,144,00061%4.290.12%4.29-0.99%4.35-0.30%4.340.07%-0.18%
2019-10-314.264.314.254.280.47%-0.02%-1.29%7,490,30032,063,00082%4.28-0.28%4.33-1.05%4.36-0.37%4.34-0.12%-0.26%
2019-10-304.354.384.254.26-2.96%-0.77%-1.87%8,382,90035,985,00094%4.29-2.68%4.38-0.68%4.37-0.23%4.34-0.18%-0.31%
2019-10-294.404.444.374.39-0.23%-0.48%0.94%8,437,10037,216,00096%4.41-0.14%4.410.36%4.380.57%4.350.00%-0.37%
2019-10-284.394.474.394.400.46%-0.38%1.17%9,589,80042,361,000110%4.420.89%4.390.57%4.360.58%4.35-0.12%-0.46%
2019-10-254.394.404.354.380.23%0.05%0.60%5,743,30025,145,00064%4.380.23%4.370.60%4.330.35%4.35-0.05%-0.49%
2019-10-244.354.414.334.370.00%0.05%0.32%9,150,40039,969,000101%4.370.23%4.340.53%4.320.19%4.36-0.09%-0.52%
2019-10-234.314.394.294.372.10%0.28%0.23%14,329,70062,455,000163%4.361.94%4.320.79%4.310.02%4.36-0.23%-0.54%
2019-10-224.284.334.244.28-0.47%0.12%-2.06%8,635,00036,913,00099%4.28-0.33%4.28-0.33%4.31-0.60%4.37-0.50%-0.54%
2019-10-214.264.344.254.301.42%0.26%-2.09%9,268,20039,755,000108%4.290.21%4.30-0.81%4.34-0.91%4.39-0.57%-0.49%
2019-10-184.334.334.244.24-1.85%-0.93%-4.01%9,053,70038,752,000109%4.28-1.20%4.33-1.07%4.38-0.61%4.42-0.74%-0.46%
2019-10-174.354.364.314.32-0.69%-0.28%-2.92%5,379,00023,302,00066%4.33-1.12%4.38-0.84%4.40-0.27%4.45-0.60%-0.44%
2019-10-164.414.444.354.35-1.14%-0.71%-2.84%9,250,10040,524,000108%4.38-0.55%4.42-0.23%4.42-0.29%4.48-0.84%-0.46%
2019-10-154.454.454.354.40-0.90%-0.11%-2.55%7,956,00035,049,00088%4.41-1.03%4.43-0.14%4.43-0.41%4.52-0.84%-0.62%
2019-10-144.424.494.424.440.68%-0.25%-2.48%10,884,80048,447,000109%4.451.00%4.430.16%4.45-0.43%4.55-0.39%-0.60%
2019-10-114.444.444.374.41-0.23%0.07%-3.52%6,664,50029,371,00065%4.41-0.34%4.42-0.67%4.47-0.76%4.57-0.44%-0.62%
2019-10-104.434.454.404.420.00%-0.05%-3.72%6,326,80027,974,00058%4.42-0.32%4.45-0.85%4.50-0.86%4.59-0.26%-0.68%