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:
上海机电( 600835.SH 上证)
所属成分指数: 中证500
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
2021-01-2622.4422.4821.0721.10-6.55%-2.13%-3.05%12,892,900277,966,000118%21.56-4.45%22.07-0.96%22.11-0.07%21.760.06%0.48%
2021-01-2522.0522.8822.0022.583.39%0.07%3.81%12,693,300286,425,000123%22.572.20%22.280.59%22.131.02%21.750.90%0.59%
2021-01-2222.0422.6521.6321.84-1.40%-1.09%1.31%11,126,200245,668,000111%22.08-0.24%22.150.83%21.901.05%21.560.37%0.51%
2021-01-2122.3522.3621.9522.15-1.56%0.08%3.12%10,059,100222,639,000100%22.13-0.37%21.960.94%21.670.47%21.480.42%0.56%
2021-01-2021.7122.5021.6322.504.21%1.28%5.19%12,706,900282,288,000127%22.223.69%21.762.31%21.571.07%21.390.66%0.57%
2021-01-1921.2521.7520.9021.591.46%0.77%1.60%9,048,200193,853,00093%21.42-0.15%21.27-0.35%21.340.01%21.250.19%0.54%
2021-01-1820.9721.8820.9321.282.21%-0.82%0.33%9,080,900194,845,00092%21.462.37%21.340.26%21.340.66%21.210.53%0.59%
2021-01-1521.3521.5320.5420.82-3.70%-0.67%-1.32%10,206,800213,949,00099%20.96-3.02%21.29-0.68%21.20-0.40%21.100.35%0.60%
2021-01-1420.9722.1020.9521.622.51%0.03%2.83%10,453,900225,939,000111%21.611.58%21.431.38%21.290.37%21.030.74%0.58%
2021-01-1321.5221.8120.9221.09-3.21%-0.87%1.05%9,938,700211,452,000111%21.28-0.58%21.14-0.21%21.210.26%20.870.61%0.50%
2021-01-1220.5721.7920.5721.795.73%1.82%5.05%11,018,700235,814,000133%21.403.61%21.190.31%21.160.40%20.741.09%0.44%
2021-01-1120.7821.1220.2520.61-2.97%-0.22%0.44%8,650,100178,678,000103%20.66-3.32%21.12-0.43%21.070.36%20.520.16%0.35%
2021-01-0821.3522.3020.7021.24-1.58%-0.59%3.68%12,254,000261,811,000158%21.370.67%21.210.67%21.001.36%20.490.82%0.40%
2021-01-0721.1221.6920.7121.582.32%1.68%6.20%10,145,300215,315,000144%21.221.46%21.071.49%20.711.48%20.320.60%0.35%
2021-01-0620.9921.1220.6521.09-0.05%0.82%4.41%6,784,500141,917,00097%20.92-0.50%20.761.41%20.411.11%20.200.33%0.37%
2021-01-0520.4521.3420.3521.103.18%0.37%4.80%10,751,000226,018,000151%21.022.89%20.472.67%20.192.19%20.130.72%0.40%
2021-01-0419.4620.8019.4620.455.09%0.09%2.31%11,726,700239,596,000164%20.435.43%19.943.09%19.760.93%19.990.62%0.37%
2020-12-3119.5319.6519.1519.460.36%0.41%-2.04%4,929,00095,522,00074%19.380.50%19.35-0.43%19.58-0.72%19.870.07%0.27%
2020-12-3019.3019.5418.9119.390.21%0.55%-2.33%4,531,20087,381,00065%19.28-0.44%19.43-1.35%19.72-1.18%19.85-0.02%0.24%
2020-12-2919.2319.6819.1619.350.57%-0.10%-2.55%4,542,10087,976,00066%19.37-0.80%19.69-1.02%19.95-0.63%19.860.04%0.18%
2020-12-2820.3020.3519.1419.24-4.71%-1.46%-3.07%9,462,500184,763,000139%19.53-3.66%19.90-1.98%20.08-0.64%19.850.17%0.15%
2020-12-2520.3020.6120.0420.19-0.35%-0.38%1.88%5,302,800107,479,00088%20.270.32%20.300.16%20.210.53%19.820.69%0.07%
2020-12-2420.4020.4620.0020.26-0.69%0.28%2.94%4,989,300100,804,00082%20.20-0.79%20.260.34%20.100.73%19.680.33%-0.06%
2020-12-2320.0020.8020.0020.401.69%0.18%3.99%9,133,900186,002,000158%20.360.85%20.201.16%19.960.99%19.620.72%-0.12%
2020-12-2220.0620.4619.9320.06-0.35%-0.66%2.99%8,552,700172,706,000160%20.190.78%19.971.48%19.761.04%19.480.64%-0.24%
2020-12-2119.3520.3519.3520.135.06%0.46%4.01%9,554,800191,450,000194%20.044.09%19.671.74%19.561.84%19.350.46%-0.36%
2020-12-1819.2319.4319.1019.16-0.36%-0.46%-0.55%3,689,50071,020,00078%19.25-0.82%19.34-0.01%19.200.49%19.27-0.36%-0.48%
2020-12-1719.4019.7319.1619.230.21%-0.92%-0.54%7,185,200139,447,000151%19.410.61%19.341.38%19.110.44%19.33-0.25%-0.49%
2020-12-1619.4819.7719.0519.19-1.24%-0.52%-1.00%4,093,50078,966,00089%19.290.09%19.080.83%19.03-0.15%19.38-0.59%-0.53%
2020-12-1518.8319.4718.7819.430.00%0.81%-0.34%4,601,70088,691,00093%19.273.32%18.920.31%19.06-0.15%19.50-0.32%-0.58%