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:
苏大维格( 300331.SZ 深证)
板块 :电子元器件制造   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
2020-11-2725.6025.6924.7925.15-1.99%0.11%1.48%2,139,80053,756,00057%25.12-1.13%25.360.65%24.980.46%24.78-0.38%-0.99%
2020-11-2625.1925.8024.9825.661.46%0.99%3.14%3,137,70079,725,00086%25.41-0.05%25.201.44%24.860.67%24.88-0.21%-0.97%
2020-11-2524.5426.1124.5425.293.48%-0.52%1.44%5,399,800137,270,000153%25.422.87%24.842.11%24.701.18%24.93-0.26%-0.98%
2020-11-2424.4225.4024.1324.441.33%-1.10%-2.23%3,904,80096,494,000119%24.713.68%24.320.61%24.410.17%25.00-0.99%-0.96%
2020-11-2324.1724.3023.4924.12-0.41%1.20%-4.46%2,659,70063,390,00082%23.83-1.62%24.18-1.10%24.37-1.02%25.25-1.70%-0.83%
2020-11-2024.4224.5824.0624.22-0.57%-0.03%-5.70%2,218,60053,751,00067%24.23-0.98%24.45-0.11%24.62-1.09%25.68-0.70%-0.62%
2020-11-1924.5624.7224.0224.360.00%-0.43%-5.82%2,746,80067,203,00086%24.47-0.32%24.47-0.94%24.89-0.99%25.87-0.94%-0.59%
2020-11-1824.0025.5723.8124.360.16%-0.75%-6.70%4,419,200108,466,000141%24.540.42%24.71-1.59%25.14-1.69%26.11-1.22%-0.55%
2020-11-1726.4026.4923.0224.32-8.57%-0.50%-7.99%9,293,500227,142,000326%24.44-8.72%25.11-6.67%25.57-6.44%26.43-3.78%-0.50%
2020-11-1627.2327.4826.5226.60-2.31%-0.66%-3.16%1,528,10040,917,00078%26.78-0.89%26.90-0.95%27.33-1.34%27.470.27%-0.23%
2020-11-1327.3327.4926.3427.231.64%0.79%-0.60%1,893,00051,144,00093%27.020.51%27.16-1.57%27.70-0.25%27.39-0.21%-0.37%
2020-11-1226.8427.3526.4826.79-1.69%-0.33%-2.41%1,776,80047,759,00084%26.88-2.54%27.59-1.80%27.77-0.31%27.45-0.23%-0.47%
2020-11-1128.2728.3127.1827.25-3.54%-1.20%-0.96%1,798,20049,594,00088%27.58-2.30%28.100.11%27.860.12%27.51-0.07%-0.55%
2020-11-1028.3928.6827.8828.25-0.46%0.08%2.61%2,008,10056,684,000101%28.23-0.28%28.060.88%27.820.84%27.530.26%-0.69%
2020-11-0927.2328.8027.2228.384.49%0.26%3.34%3,163,80089,554,000163%28.313.77%27.821.74%27.592.02%27.460.41%-0.80%
2020-11-0627.5027.7027.0527.16-1.84%-0.44%-0.69%1,395,40038,065,00074%27.28-0.62%27.340.34%27.05-0.35%27.35-0.43%-0.92%
2020-11-0527.1727.6927.0627.672.22%0.81%0.74%2,105,50057,791,000110%27.450.72%27.251.52%27.14-0.04%27.47-0.50%-0.92%
2020-11-0427.6127.6126.9027.07-0.51%-0.67%-1.94%1,378,90037,579,00073%27.250.82%26.84-0.68%27.15-0.34%27.61-0.73%-0.87%
2020-11-0326.6027.3526.4427.212.29%0.66%-2.15%1,887,90051,031,00092%27.032.06%27.03-0.52%27.24-0.33%27.81-1.03%-0.82%
2020-11-0227.0027.2925.9126.60-2.92%0.43%-5.33%2,569,00068,042,000117%26.49-3.96%27.17-1.77%27.34-1.15%28.10-1.20%-0.72%
2020-10-3027.5728.1926.8827.40-0.83%-0.65%-3.65%2,501,80068,994,000123%27.58-0.13%27.660.01%27.65-0.76%28.44-1.15%-0.59%
2020-10-2927.6527.8027.4027.63-1.14%0.06%-3.96%1,595,70044,063,00070%27.61-0.72%27.65-0.17%27.86-0.93%28.77-1.02%-0.50%
2020-10-2827.4828.2127.2227.951.34%0.49%-3.84%1,629,30045,319,00070%27.821.03%27.70-0.91%28.12-0.97%29.07-1.47%-0.38%
2020-10-2727.3727.8627.1527.580.77%0.17%-6.51%1,754,00048,291,00066%27.53-0.80%27.95-1.63%28.40-1.49%29.50-0.86%-0.15%
2020-10-2628.2528.4527.2827.37-3.29%-1.38%-8.02%1,898,30052,683,00071%27.75-2.98%28.41-1.50%28.83-1.12%29.76-0.84%-0.05%
2020-10-2329.0329.2628.2128.30-2.45%-1.07%-5.69%1,702,60048,704,00064%28.61-1.23%28.85-1.13%29.15-0.73%30.01-0.39%0.04%
2020-10-2228.8429.3828.4329.010.55%0.17%-3.70%1,699,00049,205,00064%28.960.12%29.18-0.54%29.37-1.02%30.12-0.05%0.03%
2020-10-2129.9429.9428.5028.85-3.61%-0.27%-4.28%2,707,30078,313,000101%28.93-2.25%29.33-0.85%29.67-1.85%30.14-0.24%0.02%
2020-10-2029.6829.9729.0229.932.05%1.14%-0.93%2,506,40074,172,000100%29.59-0.02%29.59-1.16%30.23-0.68%30.210.00%0.05%
2020-10-1929.4230.1029.2229.330.00%-0.91%-2.92%1,725,10051,060,00072%29.600.07%29.93-1.80%30.44-0.54%30.210.11%0.04%