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:
中电兴发( 002298.SZ 深证)
大小非近期解禁信息:
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
2022-06-246.646.726.556.600.15%-0.45%1.99%14,644,30097,088,000126%6.631.11%6.550.61%6.540.58%6.470.54%0.28%
2022-06-236.456.666.406.593.29%0.50%2.39%14,548,00095,386,000131%6.561.58%6.51-0.02%6.510.40%6.440.55%0.23%
2022-06-226.546.566.376.38-1.54%-1.16%-0.33%12,617,40081,451,000118%6.46-0.92%6.510.17%6.480.20%6.400.22%0.19%
2022-06-216.686.686.426.48-2.70%-0.54%1.46%15,951,300103,923,000158%6.52-0.49%6.500.48%6.470.80%6.390.38%0.19%
2022-06-206.396.726.366.664.72%1.73%4.67%20,779,100136,050,000225%6.553.40%6.471.65%6.421.36%6.360.63%0.17%
2022-06-176.336.396.256.36-0.31%0.44%0.59%6,844,10043,338,00081%6.33-0.74%6.370.52%6.330.14%6.32-0.02%0.15%
2022-06-166.376.426.326.381.27%0.02%0.89%6,882,40043,904,00081%6.380.00%6.330.29%6.320.49%6.320.11%0.19%
2022-06-156.356.446.306.30-1.25%-1.24%-0.27%10,689,20068,184,000127%6.382.10%6.320.59%6.290.30%6.320.25%0.21%
2022-06-146.306.396.136.380.79%2.11%1.25%9,397,80058,719,000116%6.25-0.95%6.280.21%6.27-0.38%6.300.00%0.21%
2022-06-136.286.366.246.33-0.16%0.35%0.46%6,409,00040,429,00084%6.310.32%6.27-0.06%6.29-0.36%6.300.10%0.23%
2022-06-106.216.356.136.342.42%0.83%0.71%8,810,60055,400,000116%6.291.24%6.27-0.38%6.32-0.16%6.300.11%0.24%
2022-06-096.336.346.156.19-2.21%-0.34%-1.56%8,757,30054,388,000117%6.21-1.59%6.29-1.09%6.33-0.32%6.290.06%0.25%
2022-06-086.356.406.206.33-0.31%0.30%0.73%8,317,00052,489,000115%6.31-0.82%6.36-0.17%6.350.19%6.280.24%0.25%
2022-06-076.426.486.306.35-1.55%-0.20%1.29%8,095,50051,511,000113%6.36-0.66%6.370.30%6.340.43%6.270.21%0.26%
2022-06-066.386.466.356.451.10%0.70%3.10%9,786,80062,683,000142%6.410.99%6.351.00%6.310.70%6.260.45%0.27%
2022-06-026.316.396.276.380.79%0.60%2.44%7,526,10047,733,000114%6.340.75%6.290.79%6.260.50%6.230.40%0.28%
2022-06-016.226.346.206.331.28%0.56%2.05%6,851,80043,135,000107%6.301.19%6.240.39%6.230.48%6.200.28%0.29%
2022-05-316.236.276.156.250.48%0.47%1.03%6,020,50037,455,00093%6.220.42%6.220.08%6.200.15%6.190.29%0.37%
2022-05-306.196.286.156.220.00%0.40%0.84%5,344,40033,111,00083%6.20-0.63%6.210.21%6.19-0.15%6.170.13%0.46%
2022-05-276.306.326.176.22-0.48%-0.22%0.97%6,016,20037,502,00094%6.230.39%6.200.28%6.200.13%6.160.21%0.58%
2022-05-266.236.276.126.250.81%0.64%1.68%6,614,70041,076,000103%6.210.73%6.18-0.16%6.200.31%6.150.25%0.70%
2022-05-256.126.216.076.202.65%0.57%1.11%7,489,80046,171,000116%6.17-0.21%6.19-0.13%6.180.11%6.130.08%0.74%
2022-05-246.286.316.046.04-3.67%-2.23%-1.42%8,634,20053,338,000131%6.18-1.20%6.200.32%6.170.47%6.130.26%0.75%
2022-05-236.256.306.206.270.97%0.27%2.60%5,834,20036,483,00093%6.251.10%6.180.70%6.140.49%6.110.35%0.68%
2022-05-206.156.226.146.210.98%0.40%1.97%6,691,60041,385,000106%6.191.48%6.140.85%6.110.31%6.090.60%0.55%
2022-05-196.056.156.016.150.49%0.90%1.59%5,293,40032,265,00080%6.10-0.47%6.09-0.02%6.090.15%6.050.48%0.46%
2022-05-186.106.186.066.121.16%-0.07%1.58%6,587,80040,346,00092%6.121.51%6.090.15%6.08-0.05%6.031.01%0.38%
2022-05-176.116.115.986.05-0.66%0.28%1.42%5,854,10035,318,00075%6.03-1.10%6.08-0.08%6.090.00%5.971.21%0.16%
2022-05-166.156.176.066.09-0.65%-0.16%3.33%5,539,40033,793,00066%6.100.02%6.08-0.20%6.090.21%5.891.36%-0.15%
2022-05-136.086.156.026.130.00%0.51%5.42%6,317,60038,529,00074%6.100.74%6.100.30%6.070.78%5.821.43%-0.46%