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:
电科院( 300215.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
2021-12-0310.6910.8610.5010.730.37%0.29%-2.98%7,942,80084,983,00053%10.70-0.92%10.81-1.18%10.93-0.65%11.06-0.36%0.41%
2021-12-0211.0611.0610.6310.69-3.26%-1.00%-3.69%10,238,200110,548,00062%10.80-0.97%10.94-0.74%11.00-1.08%11.10-0.60%0.55%
2021-12-0110.9711.0710.7511.051.38%1.34%-1.05%9,910,800108,069,00053%10.90-1.45%11.02-0.48%11.120.02%11.170.22%0.78%
2021-11-3011.1611.4010.8510.90-1.80%-1.48%-2.17%13,468,000149,015,00062%11.060.06%11.07-0.96%11.12-0.14%11.140.49%0.98%
2021-11-2910.7011.2410.6111.101.46%0.39%0.11%13,402,500148,188,00061%11.06-0.28%11.180.26%11.14-0.04%11.090.49%0.94%
2021-11-2611.3711.3710.9410.94-4.62%-1.33%-0.85%17,291,100191,727,00078%11.09-2.05%11.15-0.20%11.14-0.24%11.030.95%0.92%
2021-11-2511.0211.5411.0111.473.80%1.33%4.94%22,376,300253,299,000100%11.323.15%11.170.86%11.17-0.30%10.930.90%0.86%
2021-11-2411.1211.1310.8311.05-1.60%0.69%2.00%15,987,100175,444,00073%10.97-1.66%11.08-0.76%11.200.39%10.830.64%0.74%
2021-11-2311.1211.3811.0211.230.27%0.64%4.33%15,825,400176,591,00076%11.160.59%11.16-0.87%11.160.90%10.760.68%0.67%
2021-11-2211.3411.3910.9511.200.00%0.96%4.76%17,574,800194,975,00085%11.09-1.08%11.260.83%11.060.86%10.690.66%0.63%
2021-11-1911.6111.6811.0611.20-2.27%-0.13%5.45%22,302,300250,114,000115%11.22-1.42%11.171.41%10.961.81%10.621.03%0.58%
2021-11-1811.5011.6611.1211.460.53%0.74%9.01%33,154,800377,153,000184%11.383.57%11.012.78%10.772.59%10.511.75%0.51%
2021-11-1710.3011.4910.2611.4010.89%3.79%10.34%44,025,800483,576,000271%10.986.86%10.714.28%10.503.58%10.332.26%0.38%
2021-11-1610.3510.4310.1410.28-0.48%0.01%1.74%14,836,200152,494,000110%10.28-1.31%10.271.05%10.130.37%10.100.07%0.18%
2021-11-1510.5510.6710.2810.33-1.62%-0.82%2.31%18,361,300191,230,000139%10.422.40%10.171.83%10.101.09%10.100.26%0.23%
2021-11-129.6410.509.6310.509.15%3.23%4.26%26,643,800270,997,000206%10.174.73%9.981.06%9.990.85%10.070.32%0.28%
2021-11-119.899.959.589.62-2.73%-0.95%-4.17%10,351,800100,537,00080%9.71-0.94%9.88-0.50%9.90-1.08%10.04-0.26%0.33%
2021-11-109.9910.059.689.89-1.49%0.88%-1.74%12,274,800120,348,00090%9.80-2.66%9.93-0.67%10.01-0.50%10.07-0.10%0.45%
2021-11-099.8710.299.7810.042.34%-0.32%-0.35%13,546,200136,433,00096%10.071.94%10.00-0.68%10.06-0.38%10.080.31%0.58%
2021-11-089.8110.069.739.810.31%-0.71%-2.33%8,691,80085,873,00062%9.88-1.12%10.06-0.43%10.10-0.74%10.040.20%0.62%
2021-11-0510.3010.369.769.78-4.59%-2.12%-2.43%12,465,300124,556,00089%9.99-2.89%10.11-0.88%10.170.18%10.020.33%0.63%
2021-11-0410.0510.4510.0310.251.99%-0.38%2.59%11,016,500113,346,00083%10.292.52%10.20-0.06%10.160.48%9.990.44%0.49%
2021-11-0310.1910.219.9010.05-1.57%0.14%1.04%8,533,90085,647,00064%10.04-1.79%10.200.55%10.110.25%9.950.26%0.32%
2021-11-0210.3310.5710.0010.21-1.35%-0.09%2.91%14,165,800144,762,000108%10.22-0.73%10.150.56%10.080.76%9.920.57%0.26%
2021-11-0110.2610.4510.1510.35-0.19%0.54%4.92%12,636,200130,074,000101%10.292.87%10.090.85%10.010.92%9.870.74%0.09%
2021-10-299.9510.399.4010.373.80%3.63%5.89%20,818,000208,332,000168%10.01-0.32%10.010.76%9.920.87%9.790.86%-0.18%
2021-10-2810.2010.299.859.99-0.89%-0.49%2.88%17,309,100173,773,000156%10.040.65%9.931.11%9.830.87%9.710.89%-0.48%
2021-10-279.6510.209.6410.084.46%1.06%4.74%20,705,000206,504,000203%9.973.48%9.822.14%9.751.10%9.621.19%-0.86%
2021-10-269.649.779.539.65-0.41%0.11%1.46%9,549,70092,049,000105%9.64-0.67%9.62-0.03%9.640.10%9.510.69%-1.10%
2021-10-259.329.889.319.690.00%-0.14%2.58%12,291,500119,275,000132%9.702.53%9.620.06%9.630.55%9.450.33%-1.25%