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:
永贵电器( 300351.SZ 深证)
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
2020-11-3010.0810.099.9410.030.00%0.03%-2.89%2,118,50021,243,00066%10.030.91%10.02-1.54%10.22-0.78%10.33-0.18%-0.97%
2020-11-2710.0310.159.8010.03-1.18%0.94%-3.06%3,165,10031,451,00095%9.94-1.43%10.17-1.63%10.30-1.00%10.35-0.36%-1.09%
2020-11-2610.2710.279.9510.15-1.46%0.68%-2.25%3,597,60036,267,000109%10.08-3.61%10.34-1.48%10.40-0.82%10.38-0.17%-1.14%
2020-11-2510.4910.6310.3010.30-2.18%-1.51%-0.98%3,825,80040,011,000119%10.46-0.52%10.50-0.04%10.490.01%10.400.04%-1.17%
2020-11-2410.4910.6110.2310.530.10%0.16%1.27%2,945,00030,961,00083%10.51-0.22%10.500.09%10.490.45%10.40-1.33%-1.24%
2020-11-2310.6010.6510.4710.52-0.47%-0.15%-0.17%2,849,50030,022,00060%10.540.66%10.490.28%10.440.39%10.54-3.46%-1.21%
2020-11-2010.4210.5710.3310.570.57%0.98%-3.17%3,634,30038,039,00058%10.47-0.16%10.460.64%10.400.35%10.92-0.98%-0.83%
2020-11-1910.4110.6110.4110.510.00%0.25%-4.66%2,764,30028,981,00041%10.480.41%10.400.50%10.360.47%11.02-0.90%-0.71%
2020-11-1810.2710.5610.2710.510.77%0.66%-5.52%2,900,90030,288,00041%10.441.55%10.350.40%10.32-0.17%11.12-1.02%-0.59%
2020-11-1710.3510.4310.2010.430.00%1.44%-7.20%3,090,20031,772,00039%10.28-0.37%10.310.14%10.33-2.38%11.24-1.32%-0.46%
2020-11-1610.3710.4310.2210.430.58%1.07%-8.42%2,925,50030,191,00034%10.320.07%10.29-0.54%10.59-4.58%11.39-1.39%-0.27%
2020-11-1310.3010.4810.1010.370.58%0.55%-10.21%3,257,60033,595,00032%10.310.58%10.35-2.85%11.09-1.22%11.55-0.88%-0.01%
2020-11-1210.3010.3810.1910.31-0.67%0.55%-11.51%4,110,60042,149,00036%10.25-1.56%10.65-5.36%11.23-1.39%11.65-0.43%0.21%
2020-11-1110.6810.7010.2610.38-3.62%-0.35%-11.29%7,188,90074,879,00064%10.42-4.33%11.25-2.15%11.39-1.90%11.70-0.72%0.27%
2020-11-1011.2411.4610.5610.77-7.87%-1.07%-8.62%13,991,500152,330,000132%10.89-8.83%11.50-3.17%11.61-2.74%11.79-1.03%0.37%
2020-11-0912.2012.9011.5711.690.34%-2.11%-1.84%16,173,400193,136,000180%11.941.86%11.880.32%11.94-0.67%11.910.32%0.53%
2020-11-0611.9012.0811.5111.65-2.27%-0.63%-1.86%6,387,50074,886,00075%11.72-1.18%11.84-1.24%12.02-0.27%11.870.30%0.65%
2020-11-0511.8812.2611.6811.921.27%0.47%0.72%6,131,50072,742,00070%11.86-0.39%11.99-0.98%12.050.27%11.840.21%0.78%
2020-11-0412.3012.3011.7611.77-3.29%-1.18%-0.34%7,855,60093,558,00095%11.91-1.77%12.11-0.03%12.020.32%11.810.31%0.84%
2020-11-0312.2712.4911.9312.17-1.70%0.37%3.36%9,845,600119,380,000130%12.13-0.66%12.110.84%11.980.81%11.770.61%0.88%
2020-11-0212.3112.4811.8012.382.74%1.43%5.78%13,461,000164,302,000199%12.211.73%12.011.88%11.881.45%11.701.20%0.90%
2020-10-3011.4512.3311.4012.054.60%0.43%4.20%13,378,300160,523,000233%12.004.44%11.792.26%11.711.53%11.561.31%0.84%
2020-10-2911.1911.6811.1911.520.00%0.27%0.92%4,900,40056,303,00099%11.49-0.34%11.53-0.51%11.540.25%11.420.20%0.80%
2020-10-2811.4211.7211.4111.520.17%-0.07%1.12%5,336,30061,516,000111%11.53-0.21%11.590.34%11.510.37%11.390.32%0.88%
2020-10-2711.6111.8511.4011.50-1.29%-0.45%1.27%6,406,30074,006,000134%11.55-0.72%11.550.51%11.460.45%11.360.55%1.00%
2020-10-2611.4011.8911.2811.652.19%0.12%3.15%9,905,300115,263,000211%11.641.64%11.491.58%11.411.34%11.291.46%1.07%
2020-10-2311.1611.7510.9611.403.92%-0.42%2.42%9,587,900109,761,000219%11.454.34%11.312.16%11.261.51%11.131.68%1.03%
2020-10-2211.0111.1410.8210.97-0.54%-0.02%0.21%2,161,50023,717,00053%10.97-1.04%11.07-0.42%11.09-0.41%10.950.72%0.89%
2020-10-2111.2411.2611.0011.03-1.96%-0.51%1.48%2,776,70030,784,00067%11.09-0.44%11.12-0.10%11.14-0.22%10.870.70%0.82%
2020-10-2011.2011.2511.0411.250.00%1.02%4.23%2,443,50027,210,00058%11.140.05%11.13-0.26%11.170.19%10.790.87%0.75%