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:
万和电气( 002543.SZ 深证)
板块 :家电_h   火炬计划   
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
2020-11-279.359.409.129.300.22%0.39%-1.40%7,447,00068,991,00053%9.26-0.51%9.37-1.18%9.53-1.01%9.430.62%0.55%
2020-11-269.439.479.199.28-2.01%-0.33%-1.00%10,429,50097,109,00069%9.31-2.25%9.48-1.82%9.630.43%9.370.21%0.52%
2020-11-259.629.699.369.47-1.56%-0.58%1.24%8,831,60084,123,00054%9.53-1.13%9.66-0.51%9.590.52%9.350.29%0.66%
2020-11-249.709.769.559.62-0.82%-0.15%3.14%8,999,10086,697,00057%9.63-1.10%9.711.22%9.540.64%9.330.44%0.66%
2020-11-239.679.919.499.700.52%-0.42%4.46%16,336,600159,136,000107%9.740.33%9.591.20%9.481.12%9.290.72%0.67%
2020-11-209.479.969.459.651.37%-0.61%4.66%28,866,600280,280,000198%9.713.36%9.482.57%9.372.67%9.221.35%0.67%
2020-11-198.889.728.859.527.69%1.35%4.65%30,260,400284,231,000238%9.395.74%9.242.94%9.130.82%9.101.09%0.59%
2020-11-188.948.958.838.84-1.67%-0.48%-1.77%7,181,30063,788,00064%8.88-1.21%8.970.11%9.050.06%9.000.13%0.55%
2020-11-178.999.148.878.990.56%-0.02%0.03%8,607,00077,395,00077%8.99-0.33%8.96-1.33%9.050.21%8.990.20%0.60%
2020-11-168.949.168.918.940.45%-0.91%-0.32%10,309,70093,015,00093%9.021.13%9.090.23%9.030.01%8.970.48%0.64%
2020-11-139.199.238.738.90-4.51%-0.24%-0.29%19,388,300172,963,000171%8.92-3.31%9.06-0.25%9.03-0.29%8.930.28%0.69%
2020-11-128.639.498.599.328.00%1.02%4.71%26,964,800248,786,000282%9.236.30%9.092.34%9.061.85%8.901.61%0.68%
2020-11-118.718.778.568.63-0.92%-0.56%-1.48%4,173,30036,220,00055%8.68-1.53%8.88-0.57%8.890.06%8.760.26%0.52%
2020-11-108.959.008.708.71-3.22%-1.18%-0.31%7,512,20066,210,00099%8.81-2.20%8.93-0.21%8.890.17%8.740.58%0.50%
2020-11-098.959.188.899.001.01%-0.13%3.60%9,891,60089,148,000129%9.010.83%8.951.04%8.871.13%8.690.72%0.52%
2020-11-068.909.078.838.91-0.34%-0.31%3.30%6,837,60061,116,00099%8.940.61%8.860.66%8.770.77%8.630.55%0.42%
2020-11-058.878.968.788.940.90%0.63%4.22%8,713,50077,411,000135%8.881.30%8.801.12%8.710.85%8.580.65%0.39%
2020-11-048.708.898.588.861.49%1.03%3.95%9,189,50080,595,000159%8.770.33%8.700.94%8.630.92%8.520.64%0.34%
2020-11-038.758.838.668.730.46%-0.13%3.08%8,203,10071,702,000161%8.741.35%8.621.10%8.550.98%8.470.65%0.30%
2020-11-028.458.728.408.693.82%0.75%3.28%12,425,000107,168,000280%8.632.44%8.531.88%8.471.23%8.410.95%0.25%
2020-10-308.418.538.338.370.36%-0.59%0.42%5,102,30042,959,000147%8.421.42%8.37-0.14%8.370.36%8.340.22%0.18%
2020-10-298.298.368.218.34-0.48%0.46%0.28%2,971,20024,667,00094%8.30-0.71%8.380.23%8.340.06%8.320.00%0.15%
2020-10-288.478.488.278.38-1.06%0.23%0.76%5,288,70044,220,000176%8.36-0.64%8.360.34%8.330.20%8.320.10%0.15%
2020-10-278.298.528.168.475.09%0.65%1.94%10,587,10089,086,000391%8.424.26%8.342.26%8.321.51%8.310.75%0.13%
2020-10-268.128.138.028.06-0.74%-0.14%-2.27%1,849,40014,926,00095%8.07-1.21%8.15-0.79%8.19-0.62%8.25-0.33%0.02%
2020-10-238.238.288.068.12-1.34%-0.61%-1.86%2,156,90017,621,000101%8.17-0.55%8.22-0.33%8.24-0.28%8.270.24%0.01%
2020-10-228.278.298.178.23-1.08%0.18%-0.29%1,680,10013,802,00076%8.22-0.57%8.24-0.46%8.27-0.18%8.250.18%-0.08%
2020-10-218.288.358.198.320.36%0.70%0.98%2,178,90018,002,000100%8.260.16%8.28-0.05%8.28-0.18%8.240.23%-0.14%
2020-10-208.248.308.228.290.24%0.50%0.85%1,245,00010,270,00058%8.25-0.93%8.29-0.12%8.30-0.05%8.220.20%-0.20%
2020-10-198.338.398.258.270.00%-0.67%0.80%1,826,60015,208,00083%8.330.73%8.300.00%8.300.00%8.200.16%-0.25%