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:
森源电气( 002358.SZ 深证)
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
2020-11-275.075.094.934.98-2.16%-0.14%-1.03%13,494,20067,298,000178%4.99-1.66%5.03-0.48%5.04-0.34%5.03-0.08%0.06%
2020-11-265.035.125.015.091.19%0.37%1.07%9,588,20048,619,000144%5.070.34%5.060.04%5.060.18%5.040.18%0.06%
2020-11-255.045.095.015.03-0.20%-0.47%0.06%9,062,80045,801,000147%5.050.38%5.050.08%5.050.16%5.030.10%0.03%
2020-11-245.035.075.015.04-0.59%0.10%0.36%7,263,50036,570,000124%5.04-0.69%5.050.06%5.040.10%5.02-0.08%0.02%
2020-11-235.085.105.045.07-0.39%0.00%0.88%7,547,70038,264,000131%5.070.52%5.050.40%5.030.22%5.03-0.14%0.00%
2020-11-205.025.094.995.091.60%0.91%1.13%8,209,50041,409,000139%5.040.74%5.030.40%5.020.38%5.030.06%0.01%
2020-11-195.005.044.985.010.20%0.06%-0.40%3,923,00019,641,00068%5.01-0.02%5.01-0.16%5.000.06%5.030.06%-0.03%
2020-11-184.985.044.985.000.00%-0.16%-0.54%4,236,20021,215,00070%5.010.08%5.010.26%5.00-0.04%5.030.08%-0.08%
2020-11-175.065.074.985.00-0.99%-0.08%-0.46%5,846,80029,258,00096%5.00-0.52%5.000.08%5.00-0.32%5.020.08%-0.15%
2020-11-165.005.064.985.051.20%0.40%0.62%5,701,40028,676,00094%5.031.29%5.000.10%5.02-0.48%5.020.34%-0.21%
2020-11-135.005.004.924.99-0.20%0.48%-0.24%5,414,90026,892,00084%4.97-0.52%4.99-0.78%5.04-0.20%5.00-0.08%-0.33%
2020-11-125.015.024.975.000.00%0.16%-0.12%4,510,60022,518,00067%4.99-0.48%5.03-0.81%5.050.08%5.01-0.08%-0.39%
2020-11-115.045.064.995.00-0.79%-0.32%-0.20%5,892,30029,554,00085%5.02-1.10%5.07-0.04%5.050.16%5.01-0.08%-0.46%
2020-11-105.145.155.035.04-1.56%-0.63%0.52%6,462,60032,779,00089%5.07-0.76%5.070.50%5.040.42%5.01-0.22%-0.54%
2020-11-095.095.145.055.121.39%0.18%1.89%8,728,60044,609,000111%5.111.69%5.051.10%5.021.13%5.03-0.08%-0.63%
2020-11-065.025.065.005.050.60%0.48%0.42%6,610,10033,222,00085%5.030.72%4.990.50%4.960.00%5.03-0.30%-0.70%
2020-11-054.985.034.955.021.41%0.60%-0.48%6,428,10032,075,00083%4.990.67%4.970.73%4.96-0.18%5.04-0.45%-0.67%
2020-11-044.995.014.934.95-0.40%-0.14%-2.31%5,033,20024,950,00063%4.960.00%4.93-0.48%4.97-0.42%5.07-0.59%-0.63%
2020-11-034.904.984.894.971.64%0.26%-2.49%5,485,90027,191,00065%4.961.08%4.96-0.44%4.99-0.72%5.10-0.59%-0.57%
2020-11-024.974.984.864.89-1.41%-0.29%-4.62%8,692,80042,626,00099%4.90-2.16%4.98-1.03%5.03-0.95%5.13-0.87%-0.51%
2020-10-305.005.084.954.96-1.59%-1.04%-4.10%8,716,70043,684,000101%5.01-0.46%5.03-0.77%5.08-0.67%5.17-0.69%-0.42%
2020-10-295.005.074.995.04-0.59%0.10%-3.23%6,653,40033,503,00075%5.04-0.18%5.07-0.71%5.11-0.62%5.21-0.76%-0.36%
2020-10-285.105.114.985.07-0.39%0.52%-3.39%10,102,20050,955,000108%5.04-1.25%5.11-0.99%5.14-1.06%5.25-0.89%-0.30%
2020-10-275.185.195.045.09-2.30%-0.35%-3.87%13,165,40067,252,000140%5.11-1.77%5.16-1.17%5.20-1.12%5.30-1.05%-0.23%
2020-10-265.205.265.145.210.19%0.19%-2.64%6,219,50032,344,00067%5.20-0.42%5.22-0.61%5.26-0.49%5.35-0.78%-0.20%
2020-10-235.255.295.195.20-0.57%-0.42%-3.58%5,780,00030,185,00051%5.22-0.13%5.25-0.57%5.28-0.38%5.390.02%-0.17%
2020-10-225.275.295.195.23-0.76%0.02%-3.00%7,608,00039,782,00058%5.23-1.12%5.28-0.64%5.30-0.75%5.39-0.06%-0.29%
2020-10-215.355.385.245.27-2.04%-0.34%-2.32%8,537,70045,149,00066%5.29-0.60%5.31-0.26%5.34-0.63%5.40-0.04%-0.42%
2020-10-205.295.385.245.381.51%1.13%-0.31%7,814,20041,568,00062%5.32-0.24%5.33-0.69%5.38-0.70%5.400.02%-0.57%
2020-10-195.315.435.275.300.00%-0.62%-1.78%8,857,20047,233,00070%5.330.06%5.37-0.70%5.42-0.72%5.400.00%-0.59%