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:
长城电工( 600192.SH 上证)
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
2022-06-245.305.465.305.381.51%-0.02%3.62%20,981,700112,910,000138%5.382.16%5.301.11%5.260.96%5.190.74%0.10%
2022-06-235.305.335.185.30-0.56%0.63%2.83%20,364,000107,256,000139%5.270.06%5.240.38%5.210.68%5.150.53%0.05%
2022-06-225.195.445.055.333.90%1.25%3.96%27,700,400145,805,000200%5.261.78%5.221.24%5.181.11%5.130.55%0.03%
2022-06-215.275.345.065.13-2.29%-0.81%0.61%16,310,90084,364,000127%5.17-0.67%5.160.82%5.120.51%5.10-0.16%0.03%
2022-06-205.015.435.005.255.00%0.83%2.80%23,313,000121,380,000184%5.214.24%5.122.06%5.091.11%5.11-0.16%0.11%
2022-06-174.975.074.925.000.60%0.10%-2.25%8,443,80042,180,00067%5.000.42%5.01-0.32%5.04-0.30%5.12-0.62%0.23%
2022-06-164.985.034.934.97-0.20%-0.08%-3.44%7,575,00037,679,00055%4.97-1.56%5.03-0.65%5.05-0.08%5.15-0.35%0.42%
2022-06-155.145.144.984.98-2.54%-1.44%-3.58%11,187,10056,532,00074%5.050.18%5.06-0.12%5.06-0.39%5.17-0.21%0.60%
2022-06-145.045.134.945.110.39%1.31%-1.28%9,941,80050,147,00056%5.04-0.83%5.070.16%5.08-0.84%5.180.45%0.88%
2022-06-135.085.135.045.090.59%0.08%-1.22%11,665,80059,330,00060%5.090.28%5.06-0.41%5.12-0.95%5.150.27%1.01%
2022-06-104.985.124.945.061.81%-0.24%-1.54%13,141,50066,648,00069%5.070.94%5.08-1.19%5.17-0.84%5.140.22%1.04%
2022-06-095.165.204.924.97-3.68%-1.09%-3.08%12,650,70063,571,00068%5.03-2.16%5.14-1.72%5.21-0.50%5.130.29%1.09%
2022-06-085.295.295.025.16-2.09%0.47%0.92%15,302,40078,599,00086%5.14-2.06%5.23-0.95%5.240.10%5.110.57%1.14%
2022-06-075.375.375.165.27-1.13%0.50%3.66%15,291,50080,192,00089%5.24-1.22%5.280.36%5.231.18%5.080.63%1.20%
2022-06-065.295.405.235.330.19%0.40%5.50%16,773,90089,047,000102%5.310.36%5.260.94%5.171.02%5.051.00%1.26%
2022-06-025.265.355.205.321.14%0.57%6.36%18,101,10095,746,000114%5.291.58%5.211.82%5.121.11%5.001.34%1.29%
2022-06-015.185.285.155.26-0.38%1.00%6.56%22,751,100118,492,000144%5.210.52%5.121.39%5.061.50%4.941.46%1.32%
2022-05-315.155.474.965.284.76%1.91%8.53%36,620,500189,736,000251%5.184.27%5.053.27%4.993.10%4.872.55%1.29%
2022-05-304.845.184.775.045.66%1.43%6.24%27,441,300136,358,000228%4.974.19%4.893.27%4.841.55%4.741.74%1.13%
2022-05-274.784.834.714.770.42%0.02%2.29%8,953,90042,698,00087%4.770.51%4.74-0.15%4.770.30%4.660.60%1.07%
2022-05-264.784.804.674.75-0.42%0.11%2.48%7,262,20034,461,00072%4.751.02%4.74-0.55%4.750.51%4.640.67%1.08%
2022-05-254.654.774.614.772.36%1.55%3.61%9,276,30043,572,00092%4.70-1.59%4.770.06%4.730.70%4.600.79%1.00%
2022-05-244.874.914.634.66-4.51%-2.37%2.01%13,879,40066,244,000137%4.77-1.00%4.771.00%4.691.23%4.571.20%0.86%
2022-05-234.744.894.744.883.17%1.22%8.11%11,750,20056,643,000124%4.822.51%4.721.92%4.641.56%4.511.28%0.54%
2022-05-204.764.784.644.73-0.21%0.57%6.13%11,546,20054,302,000126%4.700.99%4.631.62%4.571.35%4.461.27%0.23%
2022-05-194.494.774.454.744.18%1.78%7.70%16,520,50076,940,000188%4.663.01%4.562.45%4.512.27%4.401.59%-0.12%
2022-05-184.434.624.404.552.71%0.64%5.03%11,907,30053,828,000147%4.523.03%4.451.79%4.411.06%4.331.22%-0.36%
2022-05-174.384.434.324.431.14%0.96%3.50%7,468,00032,771,00088%4.390.21%4.370.60%4.360.42%4.280.97%-0.63%
2022-05-164.364.414.344.380.46%0.02%3.33%6,559,80028,724,00073%4.381.09%4.34-0.05%4.340.53%4.241.15%-0.92%
2022-05-134.354.374.274.360.00%0.65%4.03%5,904,10025,579,00061%4.330.30%4.350.25%4.320.72%4.190.65%-1.29%