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:
亿纬锂能( 300014.SZ 深证)
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
2020-11-2765.7766.9764.4465.790.05%0.14%0.85%15,279,9001,003,849,00052%65.700.66%66.14-1.56%67.180.34%65.24-0.24%0.62%
2020-11-2667.1967.9563.8065.76-2.71%0.76%0.56%24,109,9001,573,565,00073%65.27-3.60%67.19-1.32%66.951.06%65.390.15%0.86%
2020-11-2568.0068.5166.8067.59-0.12%-0.17%3.51%17,753,7001,201,980,00056%67.70-1.31%68.091.24%66.252.13%65.300.24%1.06%
2020-11-2469.5070.4967.1667.67-0.50%-1.36%3.88%26,373,1001,809,298,00078%68.601.07%67.263.05%64.870.94%65.140.68%1.17%
2020-11-2367.0069.4465.5568.013.99%0.19%5.11%31,611,7002,145,831,00089%67.883.62%65.273.70%64.270.46%64.700.84%1.22%
2020-11-2063.1266.3863.1265.403.81%-0.16%1.92%31,478,0002,062,033,00083%65.515.99%62.940.16%63.97-0.57%64.170.58%1.27%
2020-11-1961.7263.0960.5263.002.77%1.93%-1.25%26,031,6001,608,943,00062%61.810.10%62.84-1.87%64.34-0.47%63.800.59%1.37%
2020-11-1863.8964.5060.5961.30-3.95%-0.72%-3.35%42,892,5002,648,398,00094%61.75-4.64%64.04-2.60%64.64-1.10%63.420.95%1.51%
2020-11-1767.5068.3662.6063.82-4.32%-1.43%1.58%38,659,6002,503,098,00087%64.75-1.74%65.750.06%65.360.42%62.830.96%1.51%
2020-11-1666.3067.2664.0166.70-1.04%1.22%7.19%37,980,3002,502,750,00091%65.90-0.80%65.710.50%65.081.16%62.231.42%1.39%
2020-11-1365.0167.5264.4067.405.92%1.47%9.85%48,819,4003,242,781,000124%66.423.69%65.391.82%64.341.65%61.352.17%1.24%
2020-11-1262.6665.3762.6663.63-0.42%-0.67%5.96%25,374,9001,625,514,00066%64.06-1.47%64.220.94%63.301.31%60.052.15%0.95%
2020-11-1163.0066.7762.4063.901.41%-1.71%8.69%45,738,0002,973,578,000112%65.012.53%63.621.66%62.482.59%58.791.36%0.65%
2020-11-1062.2965.3661.1663.010.51%-0.63%8.64%40,053,0002,539,643,000101%63.411.60%62.581.69%60.901.72%58.001.15%0.55%
2020-11-0962.0063.9860.6062.691.44%0.45%9.32%45,872,8002,862,941,000119%62.410.56%61.542.71%59.872.23%57.341.33%0.46%
2020-11-0662.9963.6960.3461.800.68%-0.43%9.21%50,091,2003,108,892,000140%62.072.52%59.912.78%58.563.23%56.591.57%0.34%
2020-11-0558.0762.4558.0761.387.31%1.39%10.17%67,067,9004,060,345,000204%60.545.82%58.304.93%56.734.64%55.722.05%0.25%
2020-11-0455.1158.6854.6157.206.32%-0.02%4.77%55,365,9003,167,409,000191%57.215.67%55.564.46%54.210.95%54.600.94%0.10%
2020-11-0354.4955.6053.0353.80-0.19%-0.62%-0.53%21,733,0001,176,590,00081%54.141.77%53.190.59%53.70-0.45%54.09-0.23%0.07%
2020-11-0252.6054.3852.0053.901.26%1.32%-0.58%25,610,0001,362,400,00090%53.201.26%52.88-1.58%53.94-0.21%54.21-0.13%0.17%
2020-10-3053.3553.3551.9053.23-0.60%1.32%-1.95%32,425,1001,703,526,000114%52.54-0.72%53.73-1.39%54.06-0.62%54.29-0.70%0.28%
2020-10-2954.9854.9851.5653.55-6.38%1.19%-2.05%65,219,8003,451,336,000226%52.92-6.94%54.48-2.25%54.39-1.72%54.67-0.87%0.49%
2020-10-2856.0057.9655.6157.202.51%0.59%3.71%29,032,1001,650,856,000129%56.862.02%55.741.72%55.350.99%55.150.45%0.66%
2020-10-2755.6056.6254.8955.802.72%0.11%1.63%26,184,3001,459,415,000118%55.743.30%54.801.09%54.810.21%54.910.18%0.71%
2020-10-2652.0455.0051.3554.322.18%0.68%-0.89%18,331,500989,075,00080%53.96-0.49%54.21-0.77%54.690.05%54.810.20%0.79%
2020-10-2355.0055.6652.8853.16-3.43%-1.96%-2.81%15,870,600860,520,00061%54.22-0.58%54.63-0.70%54.67-0.64%54.700.64%0.95%
2020-10-2254.3055.2953.7655.05-0.04%0.94%1.29%13,371,300729,263,00049%54.54-0.85%55.010.42%55.020.04%54.350.49%0.96%
2020-10-2155.5056.2054.0155.07-1.61%0.11%1.82%20,306,1001,117,013,00075%55.01-0.37%54.79-0.56%55.000.03%54.080.65%0.93%
2020-10-2053.7956.2553.0055.975.13%1.37%4.16%32,293,5001,782,989,000122%55.212.39%55.090.35%54.980.14%53.730.77%0.89%
2020-10-1954.6055.4953.0053.240.00%-1.26%-0.16%21,239,5001,145,274,00084%53.92-3.12%54.90-0.49%54.900.33%53.320.98%0.85%