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:
中威电子( 300270.SZ 深证)
板块 :计算机硬件   
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
2021-09-176.236.296.076.20-0.48%0.45%-4.13%5,074,90031,323,00063%6.17-2.80%6.29-1.39%6.34-1.09%6.47-0.31%-0.52%
2021-09-166.396.496.226.23-2.81%-1.89%-3.96%5,724,20036,348,00071%6.35-0.33%6.38-0.25%6.41-1.93%6.49-0.02%-0.44%
2021-09-156.406.446.266.410.63%0.61%-1.20%3,912,60024,929,00047%6.37-0.84%6.40-0.62%6.54-0.11%6.490.08%-0.38%
2021-09-146.386.516.336.37-1.09%-0.86%-1.74%5,477,70035,192,00061%6.430.49%6.44-2.14%6.550.08%6.48-0.11%-0.47%
2021-09-136.496.496.366.44-0.16%0.72%-0.77%5,624,20035,963,00059%6.39-1.21%6.58-0.17%6.540.18%6.49-0.89%-0.75%
2021-09-106.606.656.416.45-3.15%-0.34%-1.50%10,151,30065,704,00097%6.47-3.58%6.590.00%6.53-0.06%6.55-0.97%-0.67%
2021-09-096.706.966.596.661.37%-0.77%0.73%16,323,700109,558,000152%6.713.28%6.592.52%6.531.54%6.61-1.27%-0.57%
2021-09-086.466.586.346.571.39%1.09%-1.90%8,390,20054,525,00073%6.501.25%6.430.11%6.440.34%6.70-1.65%-0.42%
2021-09-076.466.486.356.480.47%0.95%-4.83%6,891,50044,234,00050%6.420.82%6.420.06%6.41-0.34%6.81-0.41%-0.24%
2021-09-066.466.476.256.45-0.15%1.30%-5.66%8,161,00051,961,00048%6.37-1.76%6.42-0.12%6.44-1.98%6.840.31%-0.22%
2021-09-036.456.576.386.460.47%-0.32%-5.22%8,043,60052,134,00047%6.481.17%6.43-0.25%6.57-1.60%6.820.55%-0.31%
2021-09-026.406.506.306.430.94%0.37%-5.15%8,633,60055,311,00048%6.410.13%6.44-2.70%6.67-2.54%6.780.55%-0.44%
2021-09-016.316.586.286.37-1.85%-0.44%-5.52%10,103,80064,642,00051%6.40-1.71%6.62-2.50%6.85-2.19%6.74-0.80%-0.64%
2021-08-316.746.766.386.49-3.13%-0.29%-4.50%10,976,60071,452,00048%6.51-4.98%6.79-3.17%7.00-0.09%6.80-2.94%-0.62%
2021-08-307.107.186.676.70-3.60%-2.19%-4.31%15,171,300103,920,00057%6.85-1.08%7.01-1.57%7.010.95%7.00-0.04%0.24%
2021-08-277.217.276.736.95-2.52%0.36%-0.79%16,316,900113,000,00064%6.93-4.29%7.131.04%6.941.43%7.01-0.01%0.27%
2021-08-267.407.437.117.13-0.70%-1.45%1.77%17,713,900128,157,00075%7.240.84%7.052.63%6.842.43%7.010.24%0.34%
2021-08-257.067.387.007.181.84%0.07%2.73%26,576,800190,692,000117%7.184.58%6.874.36%6.680.26%6.990.20%0.42%
2021-08-246.367.586.317.0511.02%2.75%1.08%34,243,300234,943,000152%6.869.67%6.583.93%6.66-4.83%6.98-0.22%0.62%
2021-08-236.186.356.166.352.75%1.50%-9.16%12,567,50078,617,00058%6.260.48%6.34-4.62%7.00-0.77%6.99-0.60%0.72%
2021-08-206.156.376.156.18-1.12%-0.74%-12.12%14,896,20092,740,00070%6.23-3.11%6.64-7.36%7.05-1.14%7.03-0.79%0.84%
2021-08-196.826.916.226.25-8.36%-2.74%-11.82%28,874,600185,546,000145%6.43-7.42%7.17-2.60%7.14-2.31%7.09-1.41%0.95%
2021-08-187.007.146.766.82-10.03%-1.74%-5.13%41,615,800288,837,000250%6.94-10.60%7.36-2.85%7.30-1.85%7.19-0.68%1.08%
2021-08-177.078.037.057.5813.30%-2.37%4.73%52,328,200406,258,000440%7.7615.62%7.5810.13%7.446.99%7.245.68%1.19%
2021-08-166.856.876.636.69-1.76%-0.37%-2.32%5,602,10037,620,00064%6.72-1.66%6.88-2.05%6.96-0.04%6.850.31%0.68%
2021-08-136.987.096.746.81-2.71%-0.26%-0.26%6,598,90045,058,00076%6.83-2.76%7.02-0.06%6.960.16%6.830.60%0.63%
2021-08-127.127.186.947.00-2.10%-0.31%3.14%8,982,50063,072,000107%7.02-1.27%7.030.85%6.950.75%6.791.10%0.53%
2021-08-116.857.346.797.154.23%0.53%6.51%14,937,800106,243,000189%7.113.89%6.972.44%6.901.79%6.712.22%0.35%
2021-08-106.786.966.666.862.08%0.20%4.46%6,616,70045,297,00091%6.851.11%6.800.46%6.780.50%6.570.77%0.00%
2021-08-096.766.976.706.720.00%-0.75%3.11%6,677,90045,216,00093%6.77-0.34%6.770.21%6.740.72%6.520.62%-0.24%