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:
协鑫集成( 002506.SZ 深证)
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
2022-06-243.984.393.954.172.96%-0.48%8.57%498,069,5002,087,011,000233%4.193.15%4.064.62%3.952.97%3.843.11%1.63%
2022-06-234.004.253.874.054.92%-0.30%8.72%656,837,9002,668,309,000375%4.067.95%3.884.98%3.835.68%3.735.46%1.32%
2022-06-223.563.863.513.869.97%2.58%9.29%243,695,500917,145,000196%3.762.96%3.692.07%3.632.05%3.531.82%0.74%
2022-06-213.873.903.493.51-4.88%-3.97%1.18%425,766,4001,556,200,000392%3.66-0.81%3.624.36%3.564.41%3.473.18%0.52%
2022-06-203.683.693.633.6910.15%0.14%9.76%96,778,200356,610,000132%3.699.48%3.473.96%3.412.31%3.361.11%0.18%
2022-06-173.313.443.293.350.90%-0.48%0.75%89,186,000300,210,000113%3.371.08%3.340.94%3.330.54%3.330.42%0.08%
2022-06-163.263.403.253.321.84%-0.30%0.27%88,113,900293,440,000112%3.330.79%3.30-0.24%3.310.61%3.310.33%0.03%
2022-06-153.363.363.253.26-2.10%-1.33%-1.21%74,655,700246,696,00098%3.300.98%3.310.24%3.290.03%3.300.27%0.01%
2022-06-143.313.353.203.33-0.89%1.77%1.19%71,239,500233,076,00093%3.27-2.45%3.300.37%3.29-0.78%3.290.15%0.01%
2022-06-133.323.403.303.360.90%0.18%2.25%78,461,000263,197,000108%3.352.10%3.290.64%3.32-0.21%3.290.40%0.02%
2022-06-103.193.333.173.334.39%1.37%1.74%84,417,600277,327,000114%3.291.86%3.27-1.24%3.320.30%3.270.00%0.02%
2022-06-093.313.323.173.19-3.63%-1.09%-2.54%66,121,900213,263,00090%3.23-2.21%3.31-1.46%3.310.06%3.27-0.31%0.09%
2022-06-083.383.383.243.31-0.90%0.36%0.82%69,542,600229,373,00095%3.30-2.86%3.360.69%3.310.49%3.28-0.33%0.24%
2022-06-073.453.493.323.34-1.76%-1.62%1.40%81,236,900275,803,000107%3.400.50%3.341.68%3.291.20%3.29-0.24%0.45%
2022-06-063.293.453.293.403.34%0.65%2.97%90,408,900305,361,000116%3.384.23%3.281.96%3.261.15%3.300.06%0.65%
2022-06-023.203.303.163.293.13%1.51%-0.30%85,607,200277,437,000100%3.241.22%3.220.63%3.22-0.28%3.30-0.06%0.87%
2022-06-013.203.253.173.19-1.24%-0.37%-3.39%60,043,200192,283,00068%3.20-0.25%3.20-0.41%3.23-0.80%3.300.15%1.08%
2022-05-313.203.273.163.231.57%0.62%-2.03%69,766,900223,942,00077%3.210.88%3.21-0.83%3.25-1.28%3.300.27%1.28%
2022-05-303.233.243.153.18-1.24%-0.06%-3.28%49,583,300157,789,00055%3.18-1.55%3.24-1.28%3.30-1.35%3.290.21%1.41%
2022-05-273.303.343.173.22-2.42%-0.37%-1.86%84,289,300272,462,00094%3.23-2.03%3.28-1.68%3.34-0.60%3.280.43%1.61%
2022-05-263.383.383.253.30-1.20%0.03%1.01%60,681,300200,175,00071%3.30-0.69%3.34-1.24%3.360.36%3.270.74%1.78%
2022-05-253.303.383.273.341.83%0.54%2.99%79,926,400265,509,00094%3.32-1.42%3.380.03%3.350.66%3.241.15%1.78%
2022-05-243.453.473.263.28-4.37%-2.67%2.31%115,101,000387,863,000135%3.37-1.95%3.380.96%3.331.34%3.211.78%1.74%
2022-05-233.453.503.403.431.18%-0.20%8.89%100,877,500346,731,000126%3.442.81%3.352.20%3.281.89%3.151.74%1.55%
2022-05-203.313.393.283.392.42%1.41%9.50%129,814,800433,928,000173%3.342.36%3.282.70%3.222.35%3.102.25%1.31%
2022-05-193.163.323.153.313.76%1.35%9.31%103,879,200339,235,000152%3.272.83%3.192.15%3.152.31%3.032.02%1.03%
2022-05-183.113.233.093.192.57%0.44%7.48%80,514,200255,716,000123%3.183.02%3.121.76%3.081.49%2.972.17%0.78%
2022-05-173.103.133.043.111.30%0.88%7.06%66,027,700203,571,00097%3.08-0.29%3.071.22%3.031.51%2.911.61%0.42%
2022-05-163.103.153.043.070.33%-0.71%7.38%58,600,700181,166,00089%3.092.05%3.031.00%2.991.29%2.862.22%0.09%
2022-05-133.023.072.983.060.00%0.99%9.40%63,181,400191,453,00093%3.031.71%3.001.66%2.951.45%2.802.16%-0.45%