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:
许继电气( 000400.SZ 深证)
所属成分指数: 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
2021-12-0326.7327.1826.2227.080.63%0.97%2.72%36,037,400966,555,00056%26.820.05%26.85-0.80%27.39-0.71%26.361.95%2.69%
2021-12-0226.5027.4726.2026.91-1.07%0.38%4.06%46,172,0001,237,769,00065%26.81-0.34%27.07-2.08%27.590.20%25.861.88%2.98%
2021-12-0126.9827.4326.3527.200.78%1.12%7.16%55,350,8001,488,885,00077%26.90-1.67%27.64-1.00%27.532.03%25.382.17%3.03%
2021-11-3028.6628.9126.8826.99-6.77%-1.33%8.64%72,732,1001,989,578,000104%27.36-4.25%27.920.52%26.981.80%24.842.69%2.96%
2021-11-2927.9929.7527.3128.954.14%1.33%19.66%66,195,2001,891,170,000105%28.572.43%27.775.36%26.513.56%24.193.81%2.76%
2021-11-2628.0028.7327.1027.802.09%-0.33%19.29%86,262,3002,405,908,000134%27.895.55%26.364.43%25.604.67%23.314.22%2.56%
2021-11-2525.0927.2324.9027.2310.02%3.05%21.77%46,588,1001,231,060,00073%26.427.21%25.242.57%24.463.00%22.361.88%2.09%
2021-11-2425.7025.7624.0824.75-1.20%0.42%12.76%78,807,1001,942,354,000122%24.65-1.94%24.612.24%23.743.12%21.952.29%1.80%
2021-11-2323.8626.2323.6825.054.46%-0.33%16.74%76,907,0001,932,959,000135%25.134.35%24.074.24%23.034.29%21.462.98%1.42%
2021-11-2223.9624.9323.4723.980.08%-0.44%15.08%83,386,1002,008,522,000156%24.093.13%23.094.82%22.084.33%20.843.08%1.00%
2021-11-1923.2024.1722.4323.965.97%2.59%18.52%116,383,6002,718,086,000241%23.368.41%22.038.01%21.166.27%20.224.84%0.57%
2021-11-1820.2922.6119.9722.6110.02%4.95%17.25%73,435,2001,582,048,000173%21.547.04%20.403.06%19.913.11%19.282.38%0.01%
2021-11-1719.1520.7718.9620.556.04%2.10%9.11%62,204,7001,252,013,000154%20.135.32%19.792.70%19.312.10%18.831.43%-0.28%
2021-11-1619.3819.5318.6719.38-0.51%1.41%4.37%52,497,7001,003,292,000136%19.11-4.22%19.270.99%18.920.96%18.570.69%-0.48%
2021-11-1519.6220.7719.2619.482.36%-2.37%5.63%92,724,6001,850,170,000258%19.958.45%19.086.40%18.744.92%18.441.81%-0.61%
2021-11-1217.3519.0317.3519.0310.00%3.44%5.06%62,706,0001,153,673,000182%18.406.25%17.942.59%17.861.41%18.11-0.47%-0.81%
2021-11-1117.4217.6117.1317.30-0.57%-0.09%-4.94%21,283,600368,549,00063%17.320.08%17.48-0.42%17.61-1.21%18.20-1.07%-0.69%
2021-11-1017.5617.6717.0217.40-1.64%0.56%-5.41%24,961,000431,902,00072%17.30-2.68%17.56-1.23%17.83-0.72%18.40-1.43%-0.48%
2021-11-0917.7618.0517.5617.690.45%-0.51%-5.21%27,060,100481,120,00077%17.781.20%17.78-1.20%17.96-0.34%18.66-1.31%-0.16%
2021-11-0817.4017.8117.1317.610.51%0.23%-6.87%22,911,600402,568,00062%17.57-1.93%17.99-0.61%18.02-1.70%18.91-1.18%0.16%
2021-11-0518.5018.5017.5017.52-5.30%-2.21%-8.44%32,898,300589,395,00085%17.92-2.60%18.10-0.26%18.33-1.49%19.14-0.73%0.33%
2021-11-0418.0418.6718.0118.502.55%0.58%-4.03%30,134,100554,289,00081%18.392.14%18.15-1.47%18.61-1.13%19.28-0.50%0.19%
2021-11-0317.7818.4017.6818.041.46%0.18%-6.88%29,722,900535,248,00077%18.01-0.36%18.42-2.00%18.82-1.94%19.37-0.57%0.14%
2021-11-0218.8518.8917.6017.78-5.68%-1.62%-8.75%43,067,000778,360,000108%18.07-4.47%18.79-2.66%19.19-2.52%19.48-0.69%0.18%
2021-11-0119.4620.0018.4318.85-4.89%-0.36%-3.92%54,214,1001,025,664,000145%18.92-3.39%19.31-2.75%19.68-1.78%19.62-0.10%0.21%
2021-10-2919.9120.5018.9019.821.12%1.21%0.92%30,729,100601,766,00091%19.58-0.77%19.85-1.42%20.040.04%19.640.66%0.14%
2021-10-2820.0620.1919.2619.60-3.40%-0.68%0.46%29,405,400580,282,00090%19.73-2.31%20.14-0.56%20.030.23%19.511.09%-0.09%
2021-10-2720.0220.7719.8420.290.20%0.45%5.13%34,113,400689,099,000104%20.20-1.09%20.250.93%19.990.91%19.301.69%-0.56%
2021-10-2620.4120.8920.0020.25-0.74%-0.84%6.70%34,558,000705,749,000107%20.421.35%20.071.51%19.811.29%18.981.92%-0.94%
2021-10-2519.4320.7519.4020.400.00%1.24%9.55%40,892,400824,034,000117%20.153.40%19.771.63%19.551.72%18.620.55%-1.30%