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
2022-06-247.398.007.308.0010.04%2.62%9.07%66,920,800521,729,000316%7.808.01%7.556.47%7.454.91%7.342.98%0.89%
2022-06-237.007.356.977.273.71%0.72%2.06%25,545,000184,378,000154%7.223.26%7.090.88%7.110.65%7.120.59%0.64%
2022-06-226.927.156.847.010.72%0.29%-1.00%13,847,90096,796,00090%6.990.19%7.03-0.55%7.06-0.94%7.080.16%0.61%
2022-06-217.127.146.876.96-2.52%-0.24%-1.56%15,065,100105,112,00099%6.98-2.52%7.07-0.72%7.13-0.92%7.07-0.03%0.63%
2022-06-207.137.257.107.140.00%-0.24%0.96%11,031,40078,951,00075%7.160.68%7.12-0.66%7.190.38%7.070.26%0.72%
2022-06-177.027.236.987.141.28%0.44%1.22%11,112,10078,994,00073%7.110.11%7.17-0.61%7.170.38%7.050.40%0.79%
2022-06-167.117.227.027.05-0.84%-0.72%0.34%13,140,40093,308,00088%7.10-1.96%7.210.35%7.140.56%7.030.50%0.79%
2022-06-157.377.427.117.11-3.79%-1.84%1.70%20,360,400147,476,000142%7.240.10%7.191.10%7.101.11%6.991.20%0.78%
2022-06-146.997.536.857.394.97%2.13%6.98%33,550,500242,771,000250%7.243.56%7.113.54%7.021.87%6.911.96%0.69%
2022-06-136.817.086.777.042.62%0.76%3.91%14,035,10098,065,000124%6.992.21%6.870.90%6.890.13%6.780.91%0.53%
2022-06-106.646.926.606.862.85%0.35%2.17%9,342,70063,866,00084%6.841.79%6.81-0.92%6.880.37%6.710.45%0.46%
2022-06-096.856.876.636.67-2.77%-0.68%-0.21%9,401,40063,143,00084%6.72-1.91%6.87-0.90%6.860.28%6.680.27%0.44%
2022-06-086.987.016.726.86-1.72%0.19%2.91%12,748,70087,286,000119%6.85-2.09%6.930.49%6.841.11%6.670.42%0.43%
2022-06-076.997.096.926.980.29%-0.19%5.15%13,664,20095,558,000128%6.990.71%6.901.80%6.761.62%6.640.79%0.48%
2022-06-066.707.036.706.963.42%0.23%5.68%14,580,700101,255,000137%6.943.87%6.772.84%6.661.99%6.590.98%0.50%
2022-06-026.616.766.556.731.66%0.67%3.19%9,736,10065,090,00093%6.691.03%6.591.06%6.530.63%6.520.45%0.47%
2022-06-016.566.686.526.621.07%0.05%1.96%10,291,20068,102,00098%6.622.00%6.521.05%6.480.51%6.490.39%0.49%
2022-05-316.526.586.376.550.92%0.97%1.27%12,830,80083,233,000120%6.490.50%6.450.22%6.45-0.57%6.470.33%0.55%
2022-05-306.386.546.346.492.20%0.54%0.67%9,987,10064,463,00096%6.460.84%6.440.06%6.49-0.40%6.450.33%0.63%
2022-05-276.516.546.296.35-1.70%-0.80%-1.18%10,574,30067,690,00099%6.40-0.85%6.43-1.50%6.51-0.08%6.430.17%0.78%
2022-05-266.496.596.366.46-0.15%0.06%0.70%8,622,90055,672,00083%6.460.09%6.53-0.49%6.520.26%6.420.25%0.90%
2022-05-256.376.506.376.471.09%0.31%1.11%6,857,80044,233,00066%6.45-2.39%6.560.26%6.500.31%6.400.20%0.96%
2022-05-246.666.816.396.40-4.19%-3.15%0.22%15,026,50099,298,000140%6.610.61%6.551.25%6.481.17%6.390.93%0.98%
2022-05-236.406.726.406.683.89%1.71%5.58%13,272,60087,170,000127%6.572.42%6.461.30%6.411.15%6.330.97%0.84%
2022-05-206.476.506.336.430.31%0.27%2.62%9,411,10060,352,00092%6.410.72%6.380.74%6.330.43%6.270.69%0.60%
2022-05-196.306.436.236.410.79%0.68%3.00%9,232,10058,778,00089%6.370.00%6.330.51%6.310.30%6.220.63%0.48%
2022-05-186.296.446.266.361.44%-0.11%2.85%11,300,40071,955,000107%6.371.71%6.300.56%6.290.13%6.180.96%0.34%
2022-05-176.196.326.166.270.80%0.16%2.37%9,175,70057,437,00085%6.26-0.22%6.270.00%6.280.45%6.131.12%0.16%
2022-05-166.276.436.206.22-0.96%-0.86%2.69%12,705,50079,719,000115%6.270.18%6.27-0.35%6.250.86%6.061.90%-0.10%
2022-05-136.306.316.206.280.00%0.27%5.65%8,333,20052,194,00074%6.260.06%6.290.77%6.200.86%5.941.36%-0.49%