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
2021-12-039.9710.079.559.84-1.01%0.07%-0.25%21,195,700208,427,00077%9.83-1.45%9.98-1.29%10.08-0.06%9.870.81%0.79%
2021-12-0210.2910.299.859.94-3.02%-0.38%1.57%23,345,200232,939,00084%9.98-1.49%10.11-0.54%10.080.51%9.790.68%0.75%
2021-12-0110.1010.2810.0010.251.18%1.19%5.45%21,547,500218,258,00080%10.13-0.80%10.170.67%10.030.84%9.720.87%0.69%
2021-11-3010.3310.4910.0310.13-1.65%-0.79%5.13%26,748,800273,144,000101%10.210.57%10.101.39%9.951.10%9.641.12%0.67%
2021-11-299.7110.379.6310.304.46%1.45%8.09%34,604,500351,339,000131%10.152.56%9.961.82%9.841.65%9.530.94%0.59%
2021-11-269.8810.099.769.86-0.30%-0.40%4.45%24,965,600247,148,00096%9.900.75%9.780.83%9.681.60%9.440.37%0.52%
2021-11-259.4810.159.399.894.21%0.65%5.16%38,238,300375,720,000141%9.832.57%9.701.69%9.531.63%9.410.97%0.56%
2021-11-249.699.899.429.49-2.16%-0.94%1.88%22,762,400218,064,00085%9.58-0.60%9.541.67%9.370.90%9.320.58%0.53%
2021-11-239.699.829.459.702.11%0.64%4.74%30,029,000289,408,000107%9.642.48%9.381.85%9.291.30%9.260.83%0.53%
2021-11-229.349.659.219.501.50%1.01%3.43%27,938,100262,769,000100%9.413.19%9.211.19%9.170.00%9.190.68%0.47%
2021-11-199.009.388.869.364.12%2.70%2.60%30,418,700277,231,000107%9.110.13%9.110.02%9.17-1.04%9.120.43%0.46%
2021-11-189.139.378.988.99-1.43%-1.23%-1.03%20,303,300184,804,00068%9.100.02%9.10-1.16%9.270.09%9.080.08%0.50%
2021-11-179.019.188.949.121.22%0.22%0.47%23,833,700216,875,00077%9.10-0.11%9.21-1.49%9.260.24%9.080.70%0.57%
2021-11-169.399.458.999.01-2.91%-1.10%-0.04%28,034,800255,398,00091%9.11-3.36%9.350.02%9.240.44%9.010.33%0.52%
2021-11-159.469.759.239.28-1.38%-1.56%3.29%25,559,700240,948,00085%9.43-0.65%9.351.34%9.201.24%8.980.25%0.57%
2021-11-129.249.689.219.412.62%-0.83%5.00%34,655,900328,839,000109%9.494.14%9.222.21%9.081.65%8.960.80%0.71%
2021-11-119.109.248.989.170.55%0.64%3.14%29,156,300265,679,00086%9.110.34%9.031.18%8.940.17%8.890.59%0.78%
2021-11-108.779.308.729.124.11%0.43%3.18%41,262,800374,701,000118%9.083.09%8.921.10%8.921.59%8.840.60%0.86%
2021-11-098.809.038.668.76-0.79%-0.56%-0.30%22,315,700196,576,00056%8.810.47%8.82-0.68%8.780.00%8.790.19%1.16%
2021-11-088.698.908.548.831.73%0.71%0.70%27,287,400239,249,00070%8.77-1.06%8.881.17%8.78-0.84%8.770.61%1.27%
2021-11-059.189.198.678.68-5.55%-2.05%-0.41%46,400,600411,198,000124%8.86-1.82%8.780.40%8.860.09%8.720.81%1.24%
2021-11-048.499.198.459.1910.06%1.82%6.29%29,099,800262,650,00086%9.037.71%8.75-0.70%8.850.92%8.650.79%1.13%
2021-11-038.708.768.218.35-3.91%-0.36%-2.66%27,328,200229,009,00079%8.38-4.78%8.81-1.16%8.77-0.25%8.580.25%1.06%
2021-11-028.999.058.588.69-3.34%-1.26%1.55%32,106,800282,575,00099%8.80-2.97%8.910.80%8.790.34%8.560.81%1.09%
2021-11-018.839.248.828.991.81%-0.88%5.91%44,948,200407,700,000144%9.072.73%8.841.48%8.761.97%8.491.62%1.10%
2021-10-298.539.198.538.833.40%0.01%5.71%45,674,100403,264,000153%8.832.72%8.710.90%8.591.84%8.351.53%1.02%
2021-10-288.618.868.398.54-2.18%-0.64%3.80%41,071,800353,017,000151%8.60-1.21%8.631.65%8.441.26%8.231.39%0.80%
2021-10-278.798.948.468.732.59%0.34%7.59%76,698,700667,241,000316%8.703.38%8.497.06%8.334.93%8.113.63%0.54%
2021-10-268.118.518.108.519.95%1.12%8.68%17,126,100144,134,00095%8.428.66%7.932.26%7.940.23%7.831.29%0.08%
2021-10-257.597.927.527.740.00%-0.06%0.13%19,537,300151,310,000103%7.751.18%7.76-1.27%7.92-0.19%7.730.26%-0.16%