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:
英威腾( 002334.SZ 深证)
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
2020-11-275.595.655.435.54-1.60%0.29%-0.89%15,583,30086,085,00093%5.52-2.68%5.70-0.65%5.68-0.07%5.59-0.04%-0.57%
2020-11-265.755.895.565.63-2.76%-0.81%0.68%20,004,600113,548,000123%5.68-2.10%5.740.28%5.680.48%5.590.25%-0.58%
2020-11-255.745.945.655.791.94%-0.14%3.80%31,720,100183,905,000209%5.801.95%5.721.94%5.661.76%5.580.83%-0.60%
2020-11-245.575.755.555.681.61%-0.12%2.68%17,074,00097,100,000117%5.692.12%5.611.37%5.561.11%5.53-0.98%-0.70%
2020-11-235.605.625.535.59-0.71%0.38%0.05%12,882,70071,742,00073%5.570.02%5.530.67%5.500.66%5.59-1.64%-0.59%
2020-11-205.455.665.425.633.11%1.11%-0.88%18,621,000103,688,00090%5.572.62%5.501.33%5.460.20%5.68-1.58%-0.37%
2020-11-195.455.465.395.460.18%0.63%-5.39%10,022,80054,388,00041%5.43-0.17%5.430.15%5.45-0.40%5.77-1.30%-0.15%
2020-11-185.425.495.405.450.00%0.28%-6.79%9,973,20054,206,00032%5.440.35%5.42-0.77%5.47-0.69%5.85-0.46%0.06%
2020-11-175.405.475.375.450.93%0.63%-7.22%11,724,00063,499,00034%5.420.17%5.46-0.66%5.51-2.27%5.87-0.14%0.15%
2020-11-165.485.505.365.40-1.28%-0.13%-8.19%16,488,20089,156,00043%5.41-2.42%5.50-1.22%5.64-2.61%5.88-0.69%0.19%
2020-11-135.575.645.465.47-1.97%-1.28%-7.65%16,577,60091,860,00039%5.54-0.22%5.56-2.52%5.79-1.85%5.92-0.14%0.38%
2020-11-125.565.605.515.580.72%0.49%-5.92%12,066,30067,000,00025%5.55-0.54%5.71-2.51%5.90-1.11%5.930.07%0.47%
2020-11-115.725.745.505.54-3.32%-0.77%-6.53%23,654,300132,060,00049%5.58-4.09%5.85-2.24%5.96-0.57%5.93-0.10%0.47%
2020-11-106.116.125.655.73-5.91%-1.56%-3.42%42,223,000245,779,00087%5.82-3.75%5.99-1.27%6.000.00%5.930.05%0.53%
2020-11-096.066.125.976.090.16%0.69%2.70%40,311,800243,809,00085%6.05-0.67%6.070.53%6.000.08%5.930.56%0.61%
2020-11-066.166.245.956.08-0.98%-0.15%3.10%46,049,300280,404,00099%6.090.51%6.031.29%5.990.69%5.900.61%0.59%
2020-11-055.866.255.806.145.32%1.35%4.76%62,756,600380,184,000144%6.061.99%5.960.32%5.950.98%5.860.81%0.54%
2020-11-045.876.125.815.830.00%-1.85%0.28%44,575,100264,795,000113%5.942.11%5.940.39%5.890.44%5.810.45%0.48%
2020-11-035.915.955.695.83-0.85%0.22%0.73%41,169,800239,501,000112%5.82-3.20%5.910.22%5.870.02%5.790.26%0.45%
2020-11-026.086.285.835.88-0.34%-2.15%1.85%66,673,400400,620,000204%6.012.32%5.901.55%5.871.45%5.771.19%0.45%
2020-10-305.766.055.675.902.79%0.46%3.42%56,806,700333,635,000201%5.872.78%5.810.40%5.781.08%5.710.81%0.37%
2020-10-295.765.775.665.74-2.71%0.46%1.43%30,100,500171,987,000119%5.71-1.45%5.790.50%5.720.42%5.660.07%0.37%
2020-10-285.785.985.645.900.85%1.76%4.33%42,456,500246,174,000177%5.80-0.41%5.761.18%5.700.96%5.660.46%0.45%
2020-10-275.655.935.635.852.63%0.48%3.93%52,367,100304,867,000238%5.823.56%5.692.76%5.642.23%5.630.84%0.50%
2020-10-265.405.785.335.706.34%1.39%2.11%35,922,500201,950,000170%5.623.48%5.541.75%5.520.88%5.580.36%0.48%
2020-10-235.585.595.305.36-3.25%-1.34%-3.63%16,581,10090,084,00080%5.43-0.48%5.44-0.37%5.47-0.78%5.560.09%0.49%
2020-10-225.415.575.295.542.21%1.48%-0.31%15,460,20084,395,00077%5.460.39%5.46-0.53%5.52-0.99%5.560.22%0.44%
2020-10-215.565.575.365.42-2.52%-0.33%-2.25%10,777,20058,605,00055%5.44-0.98%5.49-1.01%5.57-0.71%5.550.24%0.35%
2020-10-205.455.565.385.561.46%1.24%0.51%12,729,20069,911,00067%5.49-0.69%5.55-1.11%5.61-0.34%5.530.25%0.22%
2020-10-195.595.645.445.480.00%-0.90%-0.69%16,487,00091,179,00091%5.53-1.22%5.61-0.73%5.630.29%5.520.36%0.08%