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:
上海电气( 601727.SH 上证)
板块 :专用设备制造_h   上证180   
所属成分指数: 上证180沪深300
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
2020-07-035.105.435.085.354.90%1.81%4.41%93,935,400493,635,000185%5.263.71%5.152.51%5.121.63%5.120.83%0.40%
2020-07-024.995.124.975.102.20%0.65%0.35%43,693,000221,394,00088%5.071.97%5.030.40%5.04-0.71%5.080.24%0.36%
2020-07-015.045.044.934.99-0.99%0.42%-1.58%31,922,500158,618,00063%4.97-1.23%5.01-0.89%5.08-0.92%5.070.50%0.35%
2020-06-305.045.065.015.040.40%0.18%-0.10%27,570,900138,705,00049%5.030.08%5.05-1.25%5.12-0.25%5.050.54%0.34%
2020-06-295.015.114.975.02-0.79%-0.14%0.04%28,815,400144,864,00048%5.03-1.18%5.12-0.81%5.140.22%5.020.26%0.30%
2020-06-245.185.195.045.06-1.94%-0.53%1.10%37,275,900189,613,00058%5.09-1.95%5.160.00%5.130.41%5.010.42%0.31%
2020-06-235.155.255.115.160.98%-0.54%3.53%49,995,300259,369,00078%5.190.19%5.160.80%5.100.71%4.980.57%0.28%
2020-06-225.265.275.115.11-1.54%-1.31%3.11%60,382,900312,661,00088%5.180.86%5.121.05%5.071.34%4.96-0.38%0.28%
2020-06-194.975.254.945.194.85%1.09%4.32%108,649,600557,808,000134%5.133.38%5.061.79%5.001.87%4.980.87%0.89%
2020-06-185.015.044.914.95-1.59%-0.32%0.36%36,914,300183,306,00045%4.97-0.82%4.980.75%4.910.06%4.930.20%1.05%
2020-06-174.935.104.885.032.03%0.46%2.19%69,360,000347,303,00089%5.011.50%4.941.50%4.910.76%4.920.35%0.99%
2020-06-164.935.034.874.930.82%-0.06%0.51%43,896,400216,528,00060%4.930.90%4.87-0.14%4.870.08%4.910.23%0.93%
2020-06-154.745.094.694.892.30%0.02%-0.08%94,915,900464,042,000134%4.892.24%4.870.56%4.87-1.82%4.890.37%0.87%
2020-06-124.734.854.724.78-1.65%-0.04%-1.97%63,397,600303,189,00097%4.78-2.83%4.85-0.68%4.960.18%4.880.12%0.80%
2020-06-114.785.044.754.861.46%-1.24%-0.21%83,841,900412,582,000142%4.922.61%4.88-2.38%4.950.20%4.870.37%0.74%
2020-06-104.844.904.744.79-1.03%-0.13%-1.28%50,676,200243,037,00096%4.80-1.80%5.000.50%4.940.00%4.850.12%0.67%
2020-06-094.944.994.814.84-5.10%-0.90%-0.12%100,925,800492,912,000210%4.88-4.57%4.97-0.16%4.940.14%4.850.54%0.62%
2020-06-085.065.304.945.104.94%-0.35%5.81%179,767,200920,014,000480%5.127.23%4.986.00%4.936.25%4.825.73%0.51%
2020-06-054.444.864.404.869.95%1.82%6.60%87,249,800416,433,000382%4.777.65%4.705.12%4.644.13%4.562.50%-0.15%
2020-06-044.464.484.414.42-0.67%-0.32%-0.63%12,431,00055,113,00070%4.43-0.89%4.47-0.38%4.460.00%4.45-0.47%-0.46%
2020-06-034.494.504.454.45-0.67%-0.54%-0.43%14,751,50066,000,00081%4.47-0.36%4.490.72%4.460.23%4.47-0.20%-0.43%
2020-06-024.504.514.474.48-0.22%-0.22%0.04%16,713,90075,051,00094%4.490.00%4.450.32%4.450.41%4.48-0.36%-0.46%
2020-06-014.454.544.434.492.98%0.00%-0.09%28,649,700128,646,000161%4.492.77%4.440.98%4.430.64%4.49-0.33%-0.48%
2020-05-294.424.424.344.36-1.13%-0.21%-3.30%19,201,20083,891,000112%4.37-1.42%4.40-0.30%4.40-0.97%4.51-0.53%-0.49%
2020-05-284.414.484.404.41-0.45%-0.50%-2.71%10,864,10048,147,00067%4.430.52%4.410.16%4.44-0.92%4.53-0.26%-0.48%
2020-05-274.404.474.364.430.68%0.48%-2.53%13,431,20059,213,00082%4.410.34%4.40-1.08%4.48-0.62%4.55-0.44%-0.49%
2020-05-264.374.424.374.400.92%0.14%-3.61%14,454,50063,508,00088%4.39-0.27%4.45-1.51%4.51-1.03%4.57-0.55%-0.48%
2020-05-254.504.514.344.36-2.68%-1.04%-5.01%20,789,10091,594,000124%4.41-2.52%4.52-1.40%4.56-1.11%4.59-0.82%-0.48%
2020-05-224.604.614.474.48-3.03%-0.88%-3.20%25,157,400113,721,000154%4.52-2.71%4.58-1.42%4.61-0.65%4.63-0.64%-0.44%
2020-05-214.644.704.614.620.00%-0.56%-0.82%18,179,30084,460,000121%4.650.50%4.650.07%4.640.13%4.66-0.19%-0.40%