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
2022-06-246.676.816.656.791.95%0.38%4.06%7,778,60052,617,000115%6.762.55%6.660.92%6.640.93%6.530.54%0.08%
2022-06-236.526.676.486.662.15%0.97%2.62%6,591,00043,473,000100%6.60-0.11%6.60-0.08%6.580.32%6.490.37%0.05%
2022-06-226.686.686.516.52-1.51%-1.26%0.84%6,844,00045,189,000105%6.600.08%6.600.63%6.550.49%6.470.19%0.03%
2022-06-216.666.686.536.620.30%0.33%2.57%7,944,80052,422,000125%6.60-0.18%6.560.63%6.521.29%6.450.11%0.05%
2022-06-206.536.706.526.600.61%-0.15%2.37%8,284,10054,762,000135%6.611.80%6.521.10%6.440.67%6.45-0.06%0.08%
2022-06-176.406.606.346.562.34%1.03%1.69%9,601,50062,343,000160%6.491.31%6.451.91%6.400.44%6.45-0.05%0.16%
2022-06-166.316.466.296.410.79%0.02%-0.68%4,013,70025,724,00070%6.410.05%6.33-0.22%6.370.16%6.45-0.16%0.21%
2022-06-156.416.486.356.360.00%-0.72%-1.61%5,128,40032,852,00088%6.412.51%6.34-0.06%6.36-0.24%6.46-0.09%0.27%
2022-06-146.526.536.096.36-2.00%1.78%-1.70%8,684,20054,265,000142%6.25-3.07%6.35-0.86%6.37-1.33%6.47-0.31%0.34%
2022-06-136.376.506.356.490.93%0.67%0.00%4,891,70031,535,00086%6.450.33%6.40-0.23%6.46-0.83%6.490.22%0.39%
2022-06-106.246.516.246.432.39%0.06%-0.71%4,900,40031,489,00087%6.431.23%6.42-0.83%6.51-0.38%6.480.23%0.39%
2022-06-096.526.526.266.28-3.53%-1.07%-2.80%6,001,30038,098,000106%6.35-2.14%6.47-1.88%6.54-0.59%6.460.19%0.38%
2022-06-086.586.616.376.51-0.91%0.35%0.95%5,464,30035,446,000101%6.49-1.58%6.60-0.38%6.580.11%6.450.45%0.36%
2022-06-076.706.746.536.57-1.94%-0.32%2.34%5,529,40036,446,000103%6.59-1.58%6.620.29%6.570.78%6.420.36%0.36%
2022-06-066.606.756.606.701.52%0.04%4.74%6,146,60041,165,000112%6.702.01%6.601.29%6.521.27%6.400.71%0.41%
2022-06-026.566.636.466.600.92%0.53%3.90%5,521,60036,249,00096%6.570.61%6.521.18%6.440.93%6.350.52%0.43%
2022-06-016.496.606.456.540.62%0.23%3.50%4,897,70031,956,00086%6.530.77%6.441.10%6.380.98%6.320.43%0.43%
2022-05-316.506.556.356.501.25%0.39%3.31%6,895,00044,644,000122%6.482.24%6.371.38%6.321.02%6.290.56%0.47%
2022-05-306.316.426.236.422.39%1.37%2.61%5,820,40036,862,000108%6.331.15%6.290.92%6.25-0.27%6.260.27%0.50%
2022-05-276.256.336.176.27-0.48%0.14%0.48%4,424,80027,703,00084%6.260.21%6.230.16%6.27-0.13%6.240.14%0.55%
2022-05-266.296.326.146.300.32%0.83%1.11%4,743,80029,639,00092%6.251.18%6.22-0.92%6.280.13%6.230.15%0.60%
2022-05-256.036.286.036.283.97%1.70%0.93%4,498,40027,777,00088%6.18-0.84%6.28-0.44%6.27-0.06%6.220.05%0.62%
2022-05-246.406.406.046.04-5.63%-3.00%-2.88%6,177,10038,465,000116%6.23-2.28%6.300.03%6.270.16%6.220.37%0.64%
2022-05-236.386.446.306.400.79%0.44%3.29%7,935,90050,566,000156%6.371.21%6.300.93%6.260.90%6.200.86%0.53%
2022-05-206.256.386.166.352.09%0.86%3.37%8,380,30052,761,000177%6.301.61%6.241.23%6.210.81%6.140.94%0.36%
2022-05-196.136.246.106.220.81%0.39%2.20%4,721,10029,252,000110%6.20-0.02%6.170.34%6.160.23%6.090.53%0.17%
2022-05-186.176.246.086.170.82%-0.44%1.92%4,426,80027,432,000105%6.201.92%6.150.39%6.140.08%6.050.80%0.02%
2022-05-176.136.146.016.12-0.33%0.66%1.90%2,962,10018,011,00067%6.08-1.01%6.12-0.24%6.140.38%6.010.86%-0.26%
2022-05-166.176.226.066.14-0.49%-0.03%3.11%4,149,10025,484,00090%6.140.10%6.14-0.18%6.120.64%5.960.80%-0.51%
2022-05-136.186.216.076.170.00%0.55%4.43%3,353,10020,573,00072%6.140.02%6.150.74%6.080.80%5.910.67%-0.76%