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
2019-09-124.844.864.724.75-1.86%-0.42%-5.94%28,513,300136,004,00094%4.77-1.53%4.95-1.34%5.00-1.58%5.05-0.49%0.24%
2019-09-114.814.944.804.84-1.63%-0.08%-4.63%38,627,500187,105,000138%4.84-4.17%5.02-1.70%5.08-1.40%5.08-0.69%0.32%
2019-09-105.535.584.864.92-6.64%-2.67%-3.72%89,121,900450,525,000379%5.06-4.08%5.11-3.57%5.15-1.27%5.11-0.39%0.43%
2019-09-095.305.355.245.27-0.19%0.00%2.73%13,458,40070,928,00087%5.27-0.13%5.290.47%5.220.64%5.130.53%0.55%
2019-09-065.265.325.255.280.19%0.06%3.47%13,044,70068,835,00087%5.28-0.73%5.271.37%5.180.72%5.100.45%0.55%
2019-09-055.255.395.245.270.76%-0.87%3.74%24,885,500132,302,000172%5.322.17%5.201.62%5.151.54%5.081.01%0.59%
2019-09-045.225.235.165.230.77%0.52%4.00%19,579,200101,870,000147%5.201.72%5.121.27%5.070.92%5.030.68%0.55%
2019-09-034.925.214.925.195.27%1.47%3.90%37,046,400189,509,000277%5.123.56%5.052.66%5.021.64%5.000.97%0.57%
2019-09-024.914.964.914.930.00%-0.18%-0.34%10,024,80049,512,00085%4.940.47%4.920.04%4.940.08%4.95-0.10%0.59%
2019-08-304.934.964.884.930.82%0.28%-0.44%9,241,30045,427,00071%4.920.22%4.92-0.65%4.94-0.20%4.950.39%0.74%
2019-08-294.944.954.874.89-1.21%-0.31%-0.87%10,271,70050,378,00069%4.91-0.83%4.95-0.08%4.95-0.32%4.930.37%0.88%
2019-08-284.954.974.934.950.00%0.08%0.71%5,918,40029,271,00040%4.95-0.80%4.95-0.12%4.96-0.02%4.920.37%0.87%
2019-08-274.935.034.924.950.20%-0.72%1.08%13,855,90069,086,00093%4.991.36%4.960.08%4.960.24%4.900.84%0.86%
2019-08-264.894.984.864.94-0.80%0.43%1.73%10,977,00054,000,00071%4.92-1.03%4.96-0.26%4.95-0.20%4.860.56%0.84%
2019-08-235.015.024.934.98-0.40%0.20%3.13%8,803,00043,749,00059%4.97-0.20%4.970.26%4.960.73%4.830.86%0.76%
2019-08-225.005.034.945.000.20%0.40%4.43%11,741,10058,470,00079%4.980.34%4.96-0.04%4.930.74%4.790.57%0.60%
2019-08-214.925.044.914.991.63%0.54%4.81%18,710,90092,858,000132%4.960.61%4.961.06%4.890.89%4.760.91%0.52%
2019-08-205.005.014.894.91-0.81%-0.47%4.07%17,843,00088,016,000139%4.93-0.84%4.911.09%4.851.38%4.721.18%0.40%
2019-08-194.925.064.904.950.61%-0.50%6.15%20,174,900100,365,000168%4.982.77%4.851.89%4.781.90%4.661.37%0.23%
2019-08-164.684.974.664.924.90%1.63%6.96%28,355,900137,267,000262%4.844.11%4.762.76%4.693.03%4.601.75%0.09%
2019-08-154.604.694.584.690.86%0.86%3.74%10,285,60047,831,000115%4.65-0.13%4.641.05%4.550.69%4.520.31%-0.10%
2019-08-144.704.704.634.650.22%-0.13%3.17%10,026,20046,686,000122%4.660.89%4.591.93%4.520.96%4.510.29%-0.13%
2019-08-134.484.694.454.643.34%0.54%3.25%18,266,10084,301,000233%4.623.92%4.502.44%4.481.66%4.490.56%-0.15%
2019-08-124.404.504.364.491.81%1.10%0.47%8,204,10036,433,000120%4.442.16%4.390.43%4.41-0.34%4.47-0.20%-0.21%
2019-08-094.414.434.284.410.00%1.45%-1.52%10,655,40046,317,000163%4.35-1.56%4.37-1.15%4.42-0.96%4.48-0.69%-0.19%
2019-08-084.414.464.394.410.00%-0.14%-2.20%4,406,70019,461,00076%4.420.55%4.43-0.72%4.47-0.36%4.51-0.24%-0.12%
2019-08-074.434.434.374.41-0.45%0.41%-2.43%5,220,40022,928,00089%4.39-1.13%4.46-0.71%4.48-0.73%4.52-0.38%-0.11%
2019-08-064.514.554.314.43-2.64%-0.27%-2.36%11,900,40052,864,000212%4.44-2.14%4.49-1.12%4.51-1.03%4.54-0.50%-0.07%
2019-08-054.554.574.514.550.00%0.24%-0.22%6,186,90028,083,000132%4.540.27%4.54-0.44%4.56-0.07%4.56-0.04%-0.04%
2019-08-024.524.574.494.550.00%0.51%-0.26%6,482,80029,350,000145%4.53-0.88%4.56-0.52%4.56-0.26%4.56-0.13%-0.07%