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:
金杯电工( 002533.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
2022-06-247.487.537.367.41-0.80%-0.30%1.93%12,120,00090,070,00070%7.431.27%7.330.88%7.290.51%7.270.41%0.71%
2022-06-237.127.487.107.475.06%1.78%3.18%19,858,000145,741,000113%7.342.31%7.270.53%7.250.68%7.240.49%0.75%
2022-06-227.107.277.087.11-1.25%-0.88%-1.32%8,663,00062,139,00051%7.17-0.58%7.23-0.01%7.200.14%7.210.28%0.75%
2022-06-217.287.357.127.20-1.10%-0.21%0.21%12,165,90087,777,00073%7.22-0.54%7.230.38%7.19-1.02%7.190.29%0.76%
2022-06-207.257.457.107.281.11%0.36%1.62%25,408,600184,319,000155%7.250.83%7.200.67%7.270.15%7.160.36%0.78%
2022-06-177.157.287.097.201.12%0.08%0.87%12,241,10088,058,00081%7.190.83%7.16-1.76%7.260.33%7.140.30%0.83%
2022-06-167.147.277.067.12-1.11%-0.21%0.04%17,213,700122,820,000117%7.14-0.18%7.28-0.18%7.230.33%7.120.40%0.87%
2022-06-157.327.327.057.20-1.77%0.73%1.57%20,553,500146,917,000145%7.15-3.99%7.300.14%7.210.42%7.090.67%0.91%
2022-06-147.207.847.117.330.69%-1.54%4.09%32,817,900244,339,000257%7.453.71%7.293.57%7.182.97%7.042.53%0.93%
2022-06-136.997.306.977.282.54%1.41%6.00%15,851,700113,806,000145%7.182.32%7.042.12%6.970.75%6.871.34%0.71%
2022-06-106.767.156.747.104.41%1.20%4.77%13,168,00092,384,000122%7.022.93%6.890.86%6.920.55%6.780.85%0.62%
2022-06-096.806.896.696.800.00%-0.23%1.19%9,364,80063,829,00086%6.820.75%6.83-1.13%6.880.06%6.720.46%0.61%
2022-06-086.916.926.646.80-1.59%0.52%1.66%8,043,60054,415,00075%6.77-1.83%6.91-0.33%6.880.41%6.690.41%0.60%
2022-06-077.027.056.806.91-1.57%0.28%3.72%10,788,90074,345,000102%6.89-1.89%6.930.48%6.851.21%6.660.51%0.57%
2022-06-066.937.146.837.022.03%-0.06%5.91%11,369,20079,859,000112%7.022.50%6.901.82%6.771.73%6.630.84%0.56%
2022-06-026.866.916.776.880.15%0.39%4.67%8,178,10056,044,00082%6.850.60%6.781.62%6.650.82%6.570.71%0.51%
2022-06-016.776.956.696.871.78%0.85%5.26%12,265,00083,549,000119%6.811.84%6.671.69%6.601.13%6.530.80%0.46%
2022-05-316.646.836.516.752.74%0.91%4.25%12,817,60085,734,000129%6.692.91%6.560.96%6.520.84%6.480.83%0.42%
2022-05-306.446.596.406.572.50%1.08%2.30%12,188,60079,220,000127%6.500.29%6.490.45%6.47-0.03%6.420.38%0.40%
2022-05-276.586.646.366.41-2.14%-1.10%0.19%13,478,20087,356,000150%6.48-0.34%6.470.25%6.470.02%6.400.47%0.44%
2022-05-266.466.626.316.551.71%0.72%2.86%11,627,40075,610,000143%6.502.20%6.45-0.03%6.470.61%6.370.70%0.45%
2022-05-256.276.456.276.442.06%1.21%1.83%6,499,30041,355,00081%6.36-1.23%6.45-0.48%6.430.23%6.320.35%0.42%
2022-05-246.646.646.306.31-4.25%-2.05%0.13%9,620,20061,974,000115%6.44-1.27%6.480.61%6.420.79%6.300.16%0.39%
2022-05-236.486.616.446.591.38%1.00%4.74%8,715,10056,868,000108%6.530.68%6.441.11%6.370.90%6.290.35%0.38%
2022-05-206.536.536.416.500.46%0.29%3.67%7,867,70050,993,000101%6.481.92%6.371.47%6.310.93%6.270.37%0.33%
2022-05-196.166.516.146.473.52%1.75%3.57%12,167,10077,375,000157%6.361.34%6.281.03%6.251.03%6.250.18%0.25%
2022-05-186.256.326.196.250.97%-0.40%0.22%7,257,90045,542,00095%6.281.92%6.220.68%6.190.28%6.240.44%0.22%
2022-05-176.236.266.086.19-0.16%0.54%-0.31%7,542,60046,443,00094%6.16-0.98%6.170.11%6.17-0.66%6.210.57%0.11%
2022-05-166.186.296.176.200.49%-0.29%0.42%6,153,30038,260,00076%6.221.12%6.170.07%6.21-0.31%6.170.80%-0.07%
2022-05-136.186.196.096.170.00%0.34%0.73%5,546,80034,105,00064%6.150.08%6.16-0.95%6.23-0.19%6.130.61%-0.32%