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:
正泰电器( 601877.SH 上证)
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
2019-09-1223.6023.7623.4223.670.08%0.47%2.18%6,269,100147,701,00056%23.56-0.54%23.74-0.38%23.71-0.21%23.160.51%0.65%
2019-09-1123.9524.0423.5023.65-1.34%-0.16%2.62%6,766,800160,291,00061%23.69-1.14%23.830.30%23.760.89%23.050.90%0.58%
2019-09-1023.9924.1023.8023.970.08%0.04%4.94%6,588,800157,870,00056%23.960.50%23.760.09%23.550.84%22.841.09%0.46%
2019-09-0923.8424.1123.5623.951.70%0.46%5.99%9,819,200234,102,00079%23.841.49%23.741.28%23.361.22%22.601.49%0.27%
2019-09-0623.6523.7123.3223.550.34%0.26%5.78%7,941,900186,554,00058%23.49-1.29%23.440.87%23.080.80%22.260.32%-0.07%
2019-09-0523.6024.3223.3823.47-0.47%-1.38%5.75%15,798,600375,974,000120%23.802.63%23.232.20%22.891.54%22.190.85%-0.11%
2019-09-0423.1123.7022.6423.586.70%1.69%7.15%24,631,200571,166,000200%23.195.06%22.732.07%22.552.22%22.011.06%-0.21%
2019-09-0322.1322.3821.9222.10-0.14%0.13%1.49%6,726,100148,459,00060%22.07-0.38%22.270.37%22.060.95%21.78-0.06%-0.34%
2019-09-0222.4922.4921.8922.13-1.21%-0.12%1.57%11,709,100259,443,000105%22.16-1.24%22.190.76%21.851.36%21.79-0.04%-0.37%
2019-08-3022.0023.5022.0022.403.56%-0.16%2.76%16,494,900370,072,000152%22.443.46%22.022.46%21.560.82%21.800.35%-0.44%
2019-08-2922.0222.0521.5521.63-2.04%-0.26%-0.42%7,314,100158,617,00072%21.69-0.32%21.501.10%21.38-0.23%21.72-0.20%-0.54%
2019-08-2821.1322.1621.1022.085.65%1.49%1.45%16,257,600353,702,000163%21.763.12%21.260.40%21.43-0.20%21.77-0.24%-0.61%
2019-08-2720.9521.3320.8620.90-0.52%-0.94%-4.20%14,182,000299,212,000157%21.100.44%21.18-1.09%21.47-1.08%21.82-0.80%-0.62%
2019-08-2621.9021.9120.1821.01-5.23%0.02%-4.47%22,244,100467,232,000278%21.01-5.47%21.41-4.24%21.71-2.79%21.99-1.92%-0.60%
2019-08-2322.3022.4322.1322.17-0.72%-0.23%-1.13%4,745,800105,453,00081%22.22-0.88%22.360.03%22.33-0.05%22.42-0.14%-0.47%
2019-08-2222.5422.8022.2522.33-1.33%-0.39%-0.55%5,148,500115,414,00089%22.420.08%22.350.09%22.340.01%22.45-0.12%-0.53%
2019-08-2122.1722.6322.0022.631.80%1.03%0.67%7,869,800176,281,000138%22.400.67%22.330.14%22.34-0.22%22.48-0.22%-0.56%
2019-08-2022.5022.5022.1122.23-1.24%-0.10%-1.33%7,389,400164,431,000135%22.25-0.38%22.30-0.18%22.39-0.33%22.53-0.42%-0.57%
2019-08-1922.3122.6222.0422.510.72%0.77%-0.51%9,765,200218,124,000182%22.340.13%22.34-0.62%22.46-0.47%22.63-0.72%-0.56%
2019-08-1622.6222.6222.1522.35-0.93%0.19%-1.93%5,593,800124,783,000115%22.31-0.35%22.48-0.58%22.57-0.34%22.79-0.64%-0.47%
2019-08-1522.5922.5922.1222.56-0.70%0.78%-1.64%6,035,500135,103,000126%22.39-2.13%22.61-0.78%22.64-0.43%22.94-0.90%-0.40%
2019-08-1422.9923.1622.6222.72-0.48%-0.66%-1.84%4,032,90092,235,00085%22.870.69%22.790.40%22.74-0.05%23.15-0.35%-0.28%
2019-08-1322.8522.9522.5322.83-0.87%0.51%-1.70%3,441,70078,178,00073%22.72-0.28%22.70-0.03%22.75-0.31%23.23-0.57%-0.24%
2019-08-1222.4823.0722.4823.032.58%1.11%-1.41%3,712,90084,574,00075%22.780.69%22.71-0.21%22.82-0.75%23.36-0.60%-0.16%
2019-08-0922.9022.9122.3822.45-1.54%-0.76%-4.47%4,157,30094,042,00080%22.62-0.48%22.76-0.57%23.00-0.81%23.50-0.76%-0.06%
2019-08-0822.8322.9522.5622.800.13%0.30%-3.72%4,584,600104,212,00081%22.73-0.70%22.89-1.23%23.18-1.12%23.68-0.38%0.07%
2019-08-0723.1823.2722.6122.77-1.26%-0.52%-4.22%4,968,500113,731,00087%22.89-0.42%23.17-1.03%23.45-0.75%23.77-0.33%0.12%
2019-08-0623.2723.2822.7023.06-1.58%0.32%-3.31%6,630,700152,419,000116%22.99-3.40%23.41-1.78%23.62-1.18%23.85-0.35%0.15%
2019-08-0523.8124.1023.4023.43-1.47%-1.53%-2.11%4,201,70099,978,00080%23.800.56%23.84-0.15%23.91-0.39%23.930.17%0.17%
2019-08-0223.6823.8923.4023.780.00%0.49%-0.47%4,759,700112,628,00091%23.66-1.40%23.87-0.60%24.00-0.47%23.890.06%0.10%