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:
思源电气( 002028.SZ 深证)
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
2021-12-0351.5352.7851.2351.81-0.33%0.00%-1.82%9,864,300511,065,00060%51.81-1.13%52.79-1.86%53.97-0.44%52.770.90%1.61%
2021-12-0254.5054.5051.4051.98-4.48%-0.81%-0.61%15,245,900798,941,00090%52.40-3.39%53.79-2.09%54.20-0.08%52.300.46%1.63%
2021-12-0154.3155.3753.3054.42-0.66%0.33%4.54%10,670,500578,805,00066%54.24-1.02%54.940.45%54.251.18%52.061.08%1.73%
2021-11-3055.5056.4353.5854.78-1.92%-0.04%6.36%16,147,000884,848,00096%54.80-1.15%54.691.11%53.611.45%51.511.92%1.81%
2021-11-2953.3356.8253.0855.852.80%0.74%10.52%19,542,2001,083,355,000117%55.442.93%54.092.92%52.852.02%50.542.81%1.73%
2021-11-2653.7955.0052.5054.332.32%0.87%10.53%19,456,8001,047,925,00099%53.861.61%52.562.01%51.802.50%49.161.80%1.91%
2021-11-2549.8054.3349.3453.107.49%0.17%9.97%19,959,0001,057,992,000104%53.016.37%51.532.06%50.541.58%48.292.18%1.77%
2021-11-2450.7051.8849.0349.40-3.14%-0.87%4.53%12,592,100627,496,00065%49.83-2.52%50.491.36%49.760.62%47.261.11%1.47%
2021-11-2350.1352.8548.7851.001.21%-0.23%9.12%20,511,4001,048,541,000113%51.121.86%49.811.33%49.452.64%46.741.78%1.30%
2021-11-2248.6451.1148.1650.393.51%0.40%9.73%15,792,800792,590,00092%50.194.38%49.161.17%48.181.83%45.922.06%1.04%
2021-11-1949.4449.4446.8848.68-1.40%1.25%8.19%18,999,400913,480,000108%48.08-2.80%48.592.00%47.311.41%45.001.14%0.77%
2021-11-1848.9450.5148.2049.370.88%-0.19%10.98%13,485,900667,057,00084%49.462.01%47.641.69%46.662.39%44.491.40%0.69%
2021-11-1746.2549.8045.0148.946.81%0.93%11.54%21,035,6001,020,006,000128%48.496.31%46.852.34%45.572.41%43.881.93%0.60%
2021-11-1644.6247.0343.5045.820.55%0.45%6.45%21,002,600958,017,000129%45.61-2.29%45.782.25%44.501.54%43.051.09%0.44%
2021-11-1546.6147.6945.0145.575.12%-2.38%7.02%52,149,9002,434,533,000356%46.689.51%44.7710.22%43.829.02%42.584.59%0.37%
2021-11-1239.6843.3539.6543.3510.00%1.69%6.47%13,913,700593,120,000120%42.639.21%40.622.80%40.190.90%40.710.45%-0.01%
2021-11-1139.7539.8938.4839.41-0.25%0.96%-2.77%12,204,300476,385,00098%39.03-1.68%39.51-0.30%39.84-1.63%40.53-0.87%0.04%
2021-11-1040.0040.5639.0639.51-1.23%-0.48%-3.37%9,377,200372,277,00074%39.70-0.63%39.63-1.30%40.49-0.11%40.89-0.52%0.23%
2021-11-0939.3440.5639.2840.001.27%0.13%-2.68%9,261,600369,998,00071%39.951.38%40.15-1.58%40.54-0.38%41.10-0.84%0.40%
2021-11-0841.3341.3638.7039.50-3.85%0.24%-4.71%16,304,400642,484,000114%39.41-5.31%40.79-0.94%40.70-1.33%41.45-0.68%0.74%
2021-11-0542.2042.8940.6541.08-2.65%-1.29%-1.57%9,536,900396,884,00065%41.62-0.28%41.180.39%41.250.21%41.740.35%1.02%
2021-11-0440.5242.3240.2042.205.50%1.12%1.47%15,748,800657,264,000110%41.734.04%41.020.25%41.16-0.29%41.590.46%0.97%
2021-11-0341.0141.9538.6840.00-3.15%-0.28%-3.38%12,033,700482,713,00085%40.11-2.14%40.92-0.83%41.28-0.92%41.400.40%0.90%
2021-11-0241.7641.9640.0041.30-0.75%0.75%0.16%9,987,000409,390,00072%40.99-1.54%41.26-1.07%41.66-1.08%41.240.34%0.80%
2021-11-0141.3842.5140.6041.610.43%-0.06%1.25%12,504,300520,616,00092%41.641.29%41.71-0.31%42.120.09%41.100.80%0.70%
2021-10-2941.8242.2740.1241.43-0.98%0.79%1.62%12,795,000525,943,00092%41.11-2.88%41.84-1.61%42.080.36%40.771.01%0.58%
2021-10-2842.1043.8141.5341.84-0.52%-1.14%3.66%14,015,400593,189,000106%42.320.71%42.520.68%41.931.04%40.360.93%0.35%
2021-10-2742.3643.4841.2342.06-1.22%0.08%5.17%13,657,400573,976,000109%42.03-2.31%42.241.05%41.501.53%39.991.19%0.09%
2021-10-2643.0044.3042.4542.58-0.79%-1.03%7.74%19,212,000826,537,000167%43.023.02%41.802.85%40.872.27%39.522.62%-0.16%
2021-10-2538.3842.9237.8942.920.00%2.78%11.44%25,701,1001,073,256,000222%41.768.07%40.645.12%39.963.27%38.512.14%-0.53%