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
2020-09-255.025.084.835.010.20%1.25%-2.74%25,244,000124,907,000139%4.95-1.94%5.00-1.52%5.10-1.14%5.15-0.77%-0.67%
2020-09-245.105.174.965.00-0.60%-0.91%-3.68%15,155,50076,477,00086%5.05-0.16%5.08-1.99%5.16-0.52%5.19-0.46%-0.63%
2020-09-235.075.115.015.030.20%-0.47%-3.55%10,881,40054,994,00059%5.05-1.06%5.18-0.52%5.19-0.38%5.22-0.55%-0.62%
2020-09-225.165.225.025.02-3.09%-1.72%-4.27%21,909,800111,926,000117%5.11-3.15%5.21-0.65%5.21-0.54%5.24-0.66%-0.55%
2020-09-215.255.445.165.180.19%-1.78%-1.88%30,786,400162,371,000178%5.271.27%5.240.48%5.240.33%5.28-0.57%-0.48%
2020-09-185.205.285.175.17-1.15%-0.73%-2.62%16,981,40088,433,000104%5.21-0.08%5.22-0.15%5.22-0.12%5.31-0.56%-0.40%
2020-09-175.215.285.135.230.38%0.35%-2.04%17,918,90093,386,000109%5.21-0.36%5.22-0.17%5.23-0.38%5.34-1.06%-0.30%
2020-09-165.255.305.175.21-0.76%-0.40%-3.45%10,376,10054,279,00061%5.23-0.06%5.230.00%5.25-0.68%5.40-0.63%-0.12%
2020-09-155.225.285.185.250.57%0.31%-3.31%10,534,40055,136,00059%5.230.06%5.23-0.38%5.28-0.70%5.43-0.62%-0.05%
2020-09-145.325.345.205.22-0.76%-0.21%-4.47%13,843,60072,420,00073%5.230.00%5.25-0.98%5.32-1.08%5.46-0.82%0.01%
2020-09-115.205.355.145.261.74%0.55%-4.52%22,403,700117,198,000105%5.23-1.08%5.30-1.49%5.38-1.14%5.51-0.38%0.10%
2020-09-105.395.485.155.17-4.26%-2.23%-6.51%21,739,000114,945,000107%5.29-2.65%5.38-1.98%5.44-1.73%5.53-0.34%0.12%
2020-09-095.465.535.365.40-2.00%-0.59%-2.69%15,429,50083,819,00082%5.43-1.04%5.49-0.35%5.54-0.65%5.550.09%0.14%
2020-09-085.495.545.435.510.55%0.38%-0.61%12,745,60069,955,00066%5.49-1.08%5.51-1.13%5.57-0.43%5.540.11%0.16%
2020-09-075.515.655.465.48-0.36%-1.24%-1.05%17,591,80097,621,00093%5.551.06%5.58-0.41%5.60-0.34%5.540.25%0.14%
2020-09-045.495.575.425.50-0.90%0.16%-0.43%16,904,30092,821,00092%5.49-3.02%5.60-0.73%5.620.29%5.520.42%0.10%
2020-09-035.665.795.555.55-1.07%-1.98%0.89%21,488,600121,667,000119%5.660.69%5.640.16%5.600.70%5.500.70%0.03%
2020-09-025.655.695.565.61-0.18%-0.23%2.69%17,704,80099,546,00095%5.62-0.11%5.631.01%5.560.71%5.460.06%-0.07%
2020-09-015.565.705.555.620.90%-0.16%2.93%21,037,600118,421,000111%5.63-0.11%5.571.05%5.520.75%5.460.04%-0.08%
2020-08-315.505.745.505.573.15%-1.15%2.05%34,234,100192,926,000181%5.645.33%5.522.28%5.481.84%5.460.04%-0.10%
2020-08-285.385.415.295.400.93%0.93%-1.03%14,584,20078,032,00073%5.35-0.19%5.39-0.17%5.380.41%5.46-0.18%-0.13%
2020-08-275.425.445.305.35-0.93%-0.19%-2.12%10,587,90056,752,00052%5.36-1.40%5.400.13%5.36-0.04%5.47-0.13%-0.15%
2020-08-265.385.545.335.401.12%-0.66%-1.33%23,206,300126,144,000111%5.441.17%5.401.49%5.36-0.54%5.470.26%-0.17%
2020-08-255.385.435.325.34-0.19%-0.61%-2.18%10,953,00058,845,00050%5.370.71%5.32-0.24%5.39-0.86%5.46-0.07%-0.26%
2020-08-245.305.405.245.351.33%0.28%-2.07%11,811,90063,021,00052%5.341.20%5.33-1.35%5.44-1.15%5.46-0.07%-0.30%
2020-08-215.315.365.215.280.00%0.15%-3.42%19,198,100101,205,00079%5.27-1.75%5.40-1.76%5.50-0.58%5.47-0.31%-0.24%
2020-08-205.495.495.275.28-4.17%-1.60%-3.72%27,727,600148,785,000108%5.37-3.59%5.50-1.93%5.53-0.58%5.48-0.29%-0.17%
2020-08-195.605.625.505.51-1.43%-1.01%0.18%21,368,900118,939,00084%5.57-0.73%5.610.41%5.560.96%5.50-0.07%-0.09%
2020-08-185.605.685.545.59-0.53%-0.30%1.56%21,206,200118,904,00079%5.61-0.48%5.580.59%5.510.47%5.50-0.16%-0.03%
2020-08-175.555.735.545.620.00%-0.25%1.94%33,031,700186,097,000113%5.632.89%5.552.44%5.491.01%5.51-0.31%0.05%