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:
铜峰电子( 600237.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
2021-12-038.579.168.029.169.96%5.80%18.19%99,268,400859,455,000169%8.664.19%8.452.53%8.263.73%7.752.96%1.30%
2021-12-028.248.568.018.333.09%0.24%10.67%62,334,200517,972,000112%8.310.84%8.242.12%7.972.54%7.531.96%1.06%
2021-12-018.288.538.078.08-1.34%-1.95%9.46%60,954,800502,302,000109%8.240.62%8.073.69%7.772.72%7.381.86%0.95%
2021-11-308.168.467.888.193.15%0.00%13.01%95,992,100786,189,000170%8.196.52%7.786.39%7.564.39%7.252.27%0.89%
2021-11-297.077.947.077.949.97%3.26%12.05%59,104,900454,443,00092%7.697.78%7.312.39%7.242.81%7.091.01%1.35%
2021-11-266.977.336.857.223.59%1.21%2.92%52,484,700374,428,00075%7.131.99%7.140.34%7.050.54%7.020.99%1.94%
2021-11-257.077.116.896.97-1.41%-0.36%0.35%40,415,400282,704,00057%7.00-3.32%7.121.24%7.010.13%6.950.32%2.35%
2021-11-247.047.586.957.070.43%-2.28%2.11%68,271,600493,941,000105%7.242.44%7.031.59%7.000.91%6.920.85%2.41%
2021-11-236.857.276.837.041.00%-0.33%2.53%53,530,200378,063,00088%7.064.27%6.920.36%6.94-0.67%6.870.60%2.36%
2021-11-226.936.986.536.970.29%2.89%2.12%60,317,200408,561,000103%6.77-2.46%6.90-0.78%6.98-0.17%6.830.16%2.29%
2021-11-196.807.136.706.952.66%0.07%2.00%56,952,900395,513,000110%6.95-0.20%6.95-1.17%7.001.29%6.810.59%2.26%
2021-11-186.787.256.676.77-1.31%-2.72%-0.06%72,974,300507,801,000157%6.960.19%7.030.26%6.910.67%6.770.86%2.19%
2021-11-176.887.126.806.861.48%-1.24%2.14%77,171,900536,005,000193%6.95-2.33%7.011.95%6.861.02%6.721.24%2.08%
2021-11-167.147.366.706.76-2.45%-4.95%1.90%150,056,9001,067,137,000470%7.113.25%6.885.20%6.795.88%6.636.86%1.91%
2021-11-156.936.936.436.9310.00%0.61%11.63%74,202,800511,089,000398%6.8910.67%6.547.80%6.417.44%6.216.94%1.19%
2021-11-125.766.305.746.309.95%1.22%8.53%53,614,600333,675,000409%6.228.47%6.077.29%5.976.55%5.815.05%0.44%
2021-11-115.705.795.675.730.35%-0.14%3.69%11,006,80063,152,000120%5.741.52%5.661.38%5.600.88%5.530.95%-0.14%
2021-11-105.615.725.585.711.78%1.03%4.31%11,559,10065,330,000127%5.651.45%5.581.00%5.550.93%5.470.39%-0.33%
2021-11-095.515.635.475.611.81%0.70%2.88%10,251,20057,108,000109%5.572.11%5.520.46%5.500.31%5.45-0.13%-0.44%
2021-11-085.485.525.375.510.55%0.99%0.92%6,403,40034,939,00067%5.46-1.11%5.500.18%5.490.06%5.46-0.13%-0.42%
2021-11-055.555.625.465.48-0.90%-0.67%0.24%8,915,50049,188,00094%5.520.11%5.490.09%5.480.66%5.47-0.11%-0.43%
2021-11-045.485.555.465.531.65%0.34%1.04%8,246,10045,441,00089%5.511.47%5.480.33%5.450.89%5.47-0.22%-0.45%
2021-11-035.385.555.365.441.68%0.17%-0.82%7,970,40043,287,00085%5.43-1.18%5.470.57%5.40-0.26%5.49-0.47%-0.41%
2021-11-025.475.675.325.35-2.19%-2.66%-2.92%14,261,80078,377,000156%5.500.96%5.431.84%5.41-0.41%5.51-0.42%-0.31%
2021-11-015.395.505.355.471.86%0.48%-1.16%8,003,80043,576,00094%5.442.50%5.34-0.62%5.44-0.29%5.53-0.52%-0.24%
2021-10-295.245.395.215.373.07%1.11%-3.47%7,927,20042,104,00092%5.310.86%5.37-1.72%5.45-0.86%5.56-0.79%-0.18%
2021-10-285.385.435.185.21-3.87%-1.06%-7.08%9,761,40051,403,000110%5.27-3.75%5.46-1.53%5.50-1.42%5.61-0.90%-0.15%
2021-10-275.695.725.355.42-4.75%-0.93%-4.21%14,306,80078,277,000173%5.47-3.20%5.55-1.28%5.58-1.40%5.66-0.67%-0.13%
2021-10-265.625.725.595.691.43%0.67%-0.11%9,465,10053,501,000130%5.651.58%5.620.07%5.66-0.42%5.70-0.02%-0.09%
2021-10-255.635.635.535.610.00%0.83%-1.53%6,219,30034,605,00088%5.56-1.08%5.62-1.23%5.68-0.67%5.70-0.23%-0.11%