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:
永贵电器( 300351.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
2022-05-2010.8912.6610.8212.4613.58%6.57%18.83%21,985,600257,058,000313%11.697.02%11.256.35%10.955.89%10.495.54%1.77%
2022-05-1910.5011.3610.5010.972.14%0.41%10.41%11,398,600124,526,000207%10.934.19%10.583.52%10.343.36%9.943.19%1.14%
2022-05-1810.2710.7710.0810.745.71%2.42%11.54%8,005,90083,951,000158%10.494.61%10.222.78%10.012.48%9.632.34%0.77%
2022-05-179.9510.259.7510.162.63%1.36%7.98%5,884,70058,986,000119%10.02-0.60%9.941.59%9.771.59%9.411.80%0.44%
2022-05-169.9810.259.869.901.23%-1.82%7.11%7,757,60078,228,000158%10.084.52%9.782.85%9.612.46%9.242.78%0.12%
2022-05-139.359.859.359.784.04%1.37%8.75%5,532,00053,374,000107%9.652.55%9.511.70%9.381.80%8.991.78%-0.42%
2022-05-129.269.559.219.400.21%-0.09%6.38%4,205,70039,568,00081%9.41-0.56%9.350.96%9.221.00%8.840.75%-0.90%
2022-05-119.189.709.139.381.63%-0.86%6.96%6,035,20057,099,000116%9.463.23%9.272.71%9.131.90%8.770.67%-1.19%
2022-05-108.919.308.789.232.78%0.71%5.95%4,608,60042,238,00092%9.171.63%9.020.74%8.961.40%8.71-0.45%-1.38%
2022-05-098.849.098.848.981.24%-0.42%2.62%2,897,40026,128,00056%9.021.75%8.960.82%8.831.40%8.75-0.67%-1.55%
2022-05-068.779.038.738.87-1.77%0.08%0.68%4,167,60036,939,00078%8.86-1.41%8.881.01%8.711.47%8.81-0.74%-1.62%
2022-05-058.849.148.709.032.15%0.44%1.74%5,936,80053,369,000115%8.992.39%8.792.20%8.580.87%8.88-0.56%-1.61%
2022-04-298.648.948.598.843.15%0.68%-0.96%5,509,50048,376,000110%8.781.74%8.602.17%8.51-0.14%8.93-0.92%-1.65%
2022-04-288.918.958.488.57-3.92%-0.70%-4.87%6,695,50057,780,000135%8.631.71%8.420.31%8.52-1.81%9.01-1.49%-1.67%
2022-04-277.779.127.688.9213.78%5.13%-2.46%9,616,90081,597,000203%8.495.61%8.40-1.14%8.68-3.18%9.15-2.58%-1.60%
2022-04-268.248.407.747.84-4.62%-2.41%-16.48%5,210,90041,866,000121%8.03-6.45%8.49-6.54%8.96-4.50%9.39-2.97%-1.38%
2022-04-259.009.008.208.22-9.97%-4.29%-15.03%5,299,50045,511,000131%8.59-6.56%9.09-5.39%9.39-3.50%9.67-2.17%-1.16%
2022-04-229.379.449.079.13-2.14%-0.66%-7.68%2,689,00024,715,00071%9.19-4.04%9.60-2.21%9.73-0.94%9.89-1.30%-1.07%
2022-04-219.939.939.279.33-5.66%-2.59%-6.88%4,800,50045,981,000122%9.58-4.16%9.82-1.32%9.82-1.23%10.02-2.12%-1.04%
2022-04-2010.0710.209.789.89-1.59%-1.04%-3.38%3,157,30031,555,00076%9.99-0.34%9.950.76%9.94-0.21%10.24-1.38%-0.98%
2022-04-199.9710.169.9110.050.30%0.22%-3.17%2,957,80029,662,00066%10.031.89%9.88-0.19%9.96-0.39%10.38-0.59%-0.85%
2022-04-189.7710.039.5010.022.04%1.81%-4.03%3,281,70032,298,00072%9.840.59%9.90-0.84%10.00-0.42%10.44-0.95%-0.78%
2022-04-159.9510.169.659.82-2.00%0.37%-6.84%3,613,20035,353,00076%9.78-2.91%9.98-1.48%10.04-1.58%10.54-1.15%-0.68%
2022-04-1410.1010.249.9810.02-0.60%-0.57%-6.04%3,218,90032,437,00068%10.08-0.53%10.130.18%10.20-2.23%10.66-0.78%-0.47%
2022-04-1310.3310.3810.0310.08-3.26%-0.50%-6.22%2,586,90026,208,00053%10.13-0.38%10.11-1.30%10.44-1.75%10.75-0.40%-0.32%
2022-04-129.9410.439.8510.425.36%2.46%-3.44%4,105,00041,748,00083%10.171.19%10.25-2.81%10.62-0.98%10.79-0.75%-0.26%
2022-04-1110.3810.489.839.89-5.00%-1.59%-9.04%4,695,70047,193,00097%10.05-4.19%10.54-3.00%10.73-1.57%10.87-1.23%-0.17%
2022-04-0810.6410.8710.3610.41-2.98%-0.76%-5.43%4,996,90052,416,000108%10.49-3.49%10.87-1.13%10.90-1.14%11.01-1.07%-0.02%
2022-04-0711.3011.3010.6010.73-5.30%-1.28%-3.57%7,823,70085,038,000177%10.87-2.96%10.99-0.74%11.02-0.76%11.13-1.46%0.17%
2022-04-0610.9711.3710.9611.330.00%1.16%0.34%5,589,60062,605,000132%11.202.56%11.070.28%11.110.64%11.29-0.13%0.43%