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:
英 力 特( 000635.SZ 深证)
板块 :太阳能   
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
2022-06-309.299.349.209.22-0.11%-0.46%-1.16%4,168,20038,610,00061%9.26-0.87%9.37-0.03%9.340.37%9.33-0.09%-0.55%
2022-06-299.529.549.239.23-3.05%-1.22%-1.14%6,152,50057,489,00089%9.34-1.01%9.370.19%9.300.37%9.34-0.16%-0.66%
2022-06-289.419.559.259.521.28%0.86%1.81%7,938,20074,929,000110%9.441.41%9.351.32%9.270.04%9.35-0.13%-1.16%
2022-06-279.289.419.229.401.62%0.99%0.40%6,284,00058,493,00082%9.310.45%9.230.46%9.27-0.40%9.36-0.57%-1.20%
2022-06-249.219.349.219.25-0.22%-0.17%-1.77%4,898,10045,386,00060%9.271.48%9.19-0.72%9.30-0.18%9.42-0.49%-1.12%
2022-06-239.189.308.979.272.09%1.52%-2.04%6,695,40061,134,00074%9.13-0.62%9.26-1.16%9.32-0.47%9.46-0.58%-1.04%
2022-06-229.269.369.059.08-1.94%-1.18%-4.60%7,619,80070,010,00079%9.19-2.50%9.36-0.56%9.36-0.59%9.52-0.63%-0.96%
2022-06-219.539.659.249.26-2.63%-1.74%-3.32%7,896,20074,413,00075%9.42-0.74%9.420.15%9.42-0.20%9.58-0.81%-0.87%
2022-06-209.459.589.349.510.53%0.17%-1.51%6,592,60062,593,00056%9.491.50%9.400.04%9.44-0.63%9.66-1.10%-0.75%
2022-06-179.369.509.139.460.64%1.13%-3.10%9,126,40085,368,00063%9.35-0.26%9.40-0.59%9.50-0.79%9.76-0.96%-0.60%
2022-06-169.309.449.299.400.75%0.23%-4.65%5,967,90055,968,00033%9.38-0.81%9.46-1.14%9.58-0.50%9.86-1.17%-0.45%
2022-06-159.559.629.329.33-2.30%-1.32%-6.47%9,495,40089,779,00050%9.46-0.43%9.56-0.84%9.62-0.54%9.98-5.13%-0.20%
2022-06-149.719.719.279.55-2.35%0.57%-9.17%11,041,500104,852,00044%9.50-2.39%9.65-0.66%9.68-1.10%10.51-0.57%1.01%
2022-06-139.699.969.509.780.31%0.53%-7.51%10,929,800106,330,00040%9.730.19%9.710.00%9.78-1.16%10.570.28%1.41%
2022-06-109.639.859.519.752.09%0.41%-7.54%11,007,500106,883,00039%9.710.19%9.71-1.03%9.90-0.74%10.550.26%1.50%
2022-06-099.729.879.539.55-2.55%-1.47%-9.20%12,649,300122,595,00045%9.69-0.31%9.81-1.58%9.97-1.59%10.520.25%1.51%
2022-06-089.829.999.459.80-1.21%0.80%-6.60%17,534,800170,468,00062%9.72-2.42%9.97-0.92%10.13-6.54%10.490.29%1.62%
2022-06-0710.1610.169.819.92-4.06%-0.43%-5.18%19,981,800199,079,00072%9.96-1.50%10.06-1.94%10.84-0.51%10.460.37%1.75%
2022-06-069.8810.589.8110.342.48%2.22%-0.80%29,717,200300,600,000112%10.120.49%10.26-8.34%10.90-0.01%10.420.38%1.81%
2022-06-029.8910.449.8910.09-8.19%0.24%-2.83%40,932,300412,020,000158%10.07-9.14%11.19-2.15%10.90-0.92%10.380.55%2.39%
2022-06-0111.0011.4010.9910.99-9.99%-0.80%6.42%14,728,600163,172,00070%11.08-7.94%11.442.30%11.001.75%10.331.34%2.75%
2022-05-3112.0012.2111.2512.2110.00%1.45%19.81%56,478,700679,715,000303%12.0413.31%11.1810.72%10.819.68%10.197.00%2.87%
2022-05-309.8411.109.8211.1010.01%4.51%16.55%34,919,300370,881,000235%10.629.24%10.106.44%9.865.03%9.523.36%2.25%
2022-05-279.1810.099.0810.0910.03%3.77%9.51%19,729,900191,840,000157%9.726.16%9.491.55%9.380.30%9.211.23%1.99%
2022-05-269.439.499.029.17-3.68%0.12%0.75%11,593,200106,182,000101%9.16-2.91%9.340.44%9.360.88%9.100.38%1.92%
2022-05-259.069.769.029.521.38%0.92%4.98%15,945,800150,419,000157%9.430.61%9.30-0.79%9.271.58%9.071.25%1.84%
2022-05-248.949.848.809.393.64%0.15%4.85%19,246,300180,458,000216%9.383.60%9.382.04%9.131.46%8.961.62%1.63%
2022-05-239.119.338.909.06-0.77%0.11%2.80%14,089,200127,509,000190%9.05-5.51%9.191.48%9.000.57%8.811.01%1.28%
2022-05-209.3510.169.109.13-2.35%-4.68%4.64%22,440,300214,934,000384%9.589.30%9.056.48%8.956.21%8.736.18%0.95%
2022-05-198.499.358.369.350.00%6.70%13.79%16,031,300140,476,000381%8.765.92%8.504.89%8.434.93%8.224.16%0.04%