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:
温州宏丰( 300283.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
2022-06-246.126.176.066.120.33%-0.02%2.53%6,653,10040,724,00095%6.121.31%6.060.51%6.040.22%5.970.47%0.39%
2022-06-236.036.115.936.101.84%0.96%2.68%7,233,10043,703,000108%6.040.72%6.030.32%6.020.48%5.940.49%0.35%
2022-06-226.076.095.955.99-1.32%-0.15%1.32%4,800,10028,797,00075%6.00-0.58%6.01-0.25%6.000.37%5.910.27%0.31%
2022-06-215.996.115.936.071.17%0.60%2.95%7,751,90046,772,000124%6.030.70%6.020.65%5.970.67%5.900.34%0.31%
2022-06-205.966.045.936.00-0.66%0.13%2.11%8,601,10051,534,000143%5.99-0.76%5.990.57%5.930.51%5.880.24%0.32%
2022-06-175.896.155.826.042.37%0.03%3.04%13,706,10082,762,000243%6.042.51%5.952.09%5.901.65%5.860.98%0.36%
2022-06-165.845.935.815.901.55%0.17%1.64%8,388,40049,405,000177%5.890.84%5.830.80%5.811.10%5.810.40%0.30%
2022-06-155.795.915.745.810.17%-0.53%0.48%6,238,00036,437,000142%5.842.58%5.781.01%5.740.49%5.780.31%0.30%
2022-06-145.725.815.585.80-0.17%1.86%0.62%4,310,50024,546,000101%5.69-1.62%5.730.32%5.72-0.76%5.760.10%0.30%
2022-06-135.655.835.655.811.93%0.38%0.90%3,886,20022,493,00092%5.791.76%5.710.12%5.76-0.55%5.760.26%0.32%
2022-06-105.625.735.585.701.42%0.21%-0.75%3,002,30017,078,00071%5.690.89%5.70-1.18%5.79-0.19%5.740.14%0.32%
2022-06-095.805.805.565.62-2.77%-0.32%-2.01%3,775,00021,282,00089%5.64-2.19%5.77-1.44%5.80-0.24%5.740.05%0.34%
2022-06-085.855.885.665.78-1.20%0.28%0.84%4,170,70024,041,000103%5.76-1.77%5.85-0.09%5.820.21%5.730.30%0.35%
2022-06-076.026.025.815.85-1.35%-0.31%2.36%5,053,80029,654,000122%5.87-0.63%5.860.72%5.810.83%5.720.37%0.37%
2022-06-065.845.965.795.932.07%0.42%4.14%5,555,50032,803,000138%5.912.32%5.821.45%5.761.16%5.690.67%0.40%
2022-06-025.785.835.705.810.52%0.68%2.72%3,619,90020,890,00092%5.770.49%5.730.74%5.690.60%5.660.37%0.42%
2022-06-015.715.805.665.781.05%0.64%2.57%4,680,70026,883,000119%5.741.09%5.690.82%5.660.66%5.640.39%0.42%
2022-05-315.695.735.605.720.53%0.69%1.91%3,709,00021,072,00094%5.680.66%5.640.57%5.620.13%5.610.36%0.45%
2022-05-305.665.695.585.691.61%0.82%1.73%4,654,90026,272,000119%5.640.82%5.610.52%5.61-0.14%5.590.27%0.48%
2022-05-275.655.675.535.600.00%0.04%0.39%3,086,10017,276,00080%5.600.36%5.58-0.38%5.62-0.04%5.580.32%0.52%
2022-05-265.675.675.485.60-0.36%0.39%0.72%3,165,90017,659,00080%5.580.07%5.60-0.59%5.620.16%5.560.29%0.55%
2022-05-255.475.635.475.622.18%0.83%1.37%3,011,60016,786,00071%5.57-1.05%5.64-0.12%5.610.11%5.540.18%0.55%
2022-05-245.685.795.505.50-4.01%-2.36%-0.61%5,973,80033,653,000128%5.63-1.00%5.640.53%5.610.63%5.530.51%0.46%
2022-05-235.635.745.625.731.78%0.70%4.07%4,049,40023,040,00093%5.691.39%5.610.84%5.570.71%5.510.64%0.18%
2022-05-205.585.655.565.631.08%0.32%2.91%3,836,40021,528,00086%5.611.41%5.570.85%5.530.69%5.470.81%-0.02%
2022-05-195.475.585.435.570.36%0.65%2.63%3,701,60020,484,00079%5.53-0.41%5.520.22%5.500.33%5.430.46%-0.21%
2022-05-185.515.615.505.550.54%-0.13%2.74%4,481,60024,905,00095%5.561.85%5.510.92%5.480.15%5.400.65%-0.31%
2022-05-175.455.525.405.520.55%1.17%2.85%3,427,50018,700,00072%5.46-0.73%5.460.02%5.470.29%5.370.66%-0.45%
2022-05-165.495.555.435.490.92%-0.11%2.96%3,659,10020,110,00074%5.501.31%5.46-0.20%5.450.50%5.330.70%-0.62%
2022-05-135.465.495.355.440.00%0.28%2.74%4,009,00021,748,00077%5.43-0.55%5.470.29%5.430.86%5.300.55%-0.81%