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:
沪电股份( 002463.SZ 深证)
板块 :电子元器件制造   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2019-08-2018.9019.9918.9019.371.95%-0.35%3.54%124,030,0002,410,851,000109%19.442.69%18.992.88%18.84-0.09%18.711.62%1.49%
2019-08-1918.4919.5918.2019.004.05%0.38%3.21%134,505,8002,545,970,000116%18.932.65%18.45-0.82%18.85-0.06%18.411.13%1.46%
2019-08-1618.2118.7418.1918.26-2.30%-0.98%0.31%88,604,3001,633,867,00079%18.442.53%18.61-1.65%18.87-0.16%18.200.92%1.44%
2019-08-1517.6519.1517.0918.690.81%3.92%3.61%132,988,5002,391,779,000119%17.99-6.53%18.92-1.82%18.90-0.07%18.040.42%1.41%
2019-08-1419.9020.2018.4018.54-5.07%-3.65%3.21%153,344,8002,950,665,000160%19.24-1.55%19.270.96%18.911.89%17.961.86%1.45%
2019-08-1319.7120.0919.0019.53-2.84%-0.07%10.75%119,823,7002,341,847,000142%19.542.81%19.092.95%18.563.66%17.642.20%1.34%
2019-08-1218.4420.2418.2020.108.65%5.74%16.49%110,296,2002,096,672,000134%19.011.52%18.542.81%17.902.65%17.261.69%1.23%
2019-08-0918.5519.6817.5718.50-0.59%-1.20%9.03%127,833,9002,393,631,000159%18.735.08%18.034.93%17.443.49%16.972.13%1.23%
2019-08-0817.0818.8717.0318.617.95%4.43%12.01%104,833,7001,868,100,000136%17.823.23%17.192.65%16.851.97%16.611.55%1.12%
2019-08-0717.2517.6816.9317.240.00%-0.13%5.37%85,845,8001,481,893,000107%17.263.94%16.742.36%16.531.26%16.361.39%1.17%
2019-08-0615.6117.6015.6117.246.62%3.81%6.84%125,795,7002,089,043,000153%16.611.27%16.361.26%16.320.57%16.141.27%1.13%
2019-08-0515.9916.8315.8916.170.68%-1.40%1.47%79,993,9001,311,792,000104%16.403.43%16.150.39%16.23-0.29%15.941.00%1.06%
2019-08-0215.7716.2415.3116.06-1.41%1.29%1.79%69,402,7001,100,445,00092%15.86-1.96%16.09-1.24%16.28-0.15%15.780.60%1.01%
2019-08-0116.2016.3316.0116.29-0.55%0.72%3.87%45,498,200735,842,00063%16.17-0.67%16.29-0.75%16.300.60%15.680.84%1.00%
2019-07-3116.2016.5016.0416.381.36%0.60%5.32%65,690,7001,069,547,00089%16.28-0.48%16.420.51%16.211.40%15.550.73%1.00%
2019-07-3016.5716.7416.0116.16-3.12%-1.23%4.66%90,211,3001,475,970,000120%16.36-1.27%16.331.22%15.981.82%15.441.11%1.00%
2019-07-2916.0816.9416.0816.684.32%0.65%9.22%87,749,2001,454,171,000115%16.573.70%16.142.97%15.702.41%15.271.66%0.94%
2019-07-2615.8516.2415.7715.99-0.31%0.06%6.44%67,512,6001,078,951,00087%15.980.45%15.672.08%15.331.48%15.021.10%0.66%
2019-07-2515.1816.5915.0216.045.74%0.82%7.95%122,781,2001,953,422,000159%15.915.34%15.353.96%15.102.73%14.862.05%0.58%
2019-07-2414.8815.4714.7515.172.09%0.44%4.18%88,474,1001,336,296,000111%15.103.03%14.771.76%14.70-0.03%14.560.95%0.38%
2019-07-2314.3714.9014.2214.864.13%1.36%3.02%67,337,400987,144,00084%14.662.35%14.51-0.01%14.71-0.65%14.420.54%0.38%
2019-07-2214.4314.5813.8814.27-0.83%-0.37%-0.54%51,085,400731,720,00060%14.32-1.25%14.51-1.99%14.800.42%14.350.53%0.40%
2019-07-1914.4914.7314.3114.39-0.14%-0.79%0.83%50,091,700726,535,00057%14.50-1.00%14.81-0.86%14.740.59%14.270.52%0.42%
2019-07-1814.8914.9614.4014.41-4.06%-1.64%1.50%75,048,2001,099,512,00082%14.65-3.01%14.940.93%14.651.28%14.200.85%0.49%
2019-07-1715.1015.4714.8515.02-1.57%-0.57%6.70%91,345,0001,379,844,00098%15.110.81%14.802.05%14.471.68%14.080.67%0.52%
2019-07-1614.1915.5014.1615.266.86%1.84%9.12%123,665,1001,853,172,000125%14.995.45%14.503.38%14.232.00%13.980.57%0.69%
2019-07-1513.8114.6313.6014.282.96%0.49%2.70%86,496,4001,229,197,00075%14.211.60%14.031.03%13.950.77%13.91-1.13%0.95%
2019-07-1214.1014.2913.7713.87-2.67%-0.84%-1.38%66,747,200933,580,00047%13.990.44%13.890.16%13.840.42%14.060.24%2.16%
2019-07-1113.5014.6513.3114.255.79%2.33%1.56%126,047,8001,755,305,00087%13.931.41%13.860.68%13.790.68%14.030.05%2.72%
2019-07-1014.0014.1013.4513.470.00%-1.92%-3.95%76,822,4001,055,010,00056%13.73-1.12%13.770.23%13.69-0.65%14.020.97%2.78%