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:
动力源( 600405.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
2021-12-036.786.946.726.871.18%0.44%-0.56%16,778,000114,766,00056%6.84-0.67%6.92-1.03%6.990.37%6.91-0.07%0.28%
2021-12-027.027.076.796.79-3.28%-1.39%-1.79%24,945,400171,776,00080%6.89-1.60%6.99-0.58%6.960.30%6.91-0.06%0.36%
2021-12-016.997.066.937.020.43%0.31%1.47%24,086,500168,561,00076%7.00-0.70%7.030.88%6.940.51%6.920.19%0.45%
2021-11-307.067.206.916.99-1.55%-0.81%1.23%37,086,200261,335,000118%7.050.27%6.971.15%6.900.32%6.910.55%0.49%
2021-11-296.607.286.567.105.34%1.02%3.39%57,775,900406,076,000189%7.034.68%6.892.18%6.880.98%6.870.72%0.47%
2021-11-266.696.866.556.740.75%0.39%-1.14%25,583,000171,764,00088%6.71-0.09%6.74-1.33%6.82-0.63%6.820.16%0.45%
2021-11-256.746.806.656.69-0.74%-0.45%-1.72%21,858,200146,878,00075%6.72-0.90%6.83-0.55%6.86-0.54%6.810.10%0.46%
2021-11-246.866.956.686.74-2.74%-0.60%-0.88%28,829,100195,480,000103%6.78-2.54%6.87-0.69%6.90-0.15%6.800.28%0.49%
2021-11-236.857.146.806.931.17%-0.40%2.20%30,994,700215,673,000119%6.961.37%6.920.12%6.910.80%6.780.53%0.48%
2021-11-226.916.976.776.85-1.01%-0.20%1.56%24,390,700167,426,00098%6.86-0.80%6.910.17%6.850.43%6.750.42%0.46%
2021-11-196.877.056.716.920.44%0.01%3.02%31,909,600220,795,000131%6.92-0.19%6.901.11%6.820.90%6.720.71%0.45%
2021-11-186.837.056.816.890.88%-0.61%3.30%36,439,400252,616,000158%6.931.67%6.821.31%6.761.14%6.670.82%0.42%
2021-11-176.796.876.736.830.15%0.18%3.23%24,188,300164,914,000109%6.821.93%6.730.90%6.680.86%6.620.59%0.38%
2021-11-166.766.856.576.821.04%1.96%3.69%29,483,600197,216,000132%6.69-0.33%6.670.56%6.630.41%6.580.38%0.36%
2021-11-156.666.816.616.751.35%0.58%3.02%29,934,100200,901,000133%6.711.38%6.641.28%6.600.67%6.550.48%0.36%
2021-11-126.496.696.436.662.78%0.60%2.13%29,275,100193,800,000117%6.621.75%6.550.54%6.560.58%6.520.28%0.40%
2021-11-116.516.596.466.48-1.22%-0.40%-0.35%13,226,00086,054,00048%6.510.56%6.52-0.25%6.52-0.23%6.500.39%0.51%
2021-11-106.606.606.396.56-0.46%1.39%1.27%16,354,600105,812,00059%6.47-1.54%6.530.00%6.530.17%6.480.23%0.47%
2021-11-096.496.656.496.591.70%0.29%1.97%17,672,300116,128,00063%6.570.31%6.53-0.06%6.520.18%6.460.28%0.49%
2021-11-086.476.726.466.480.78%-1.08%0.54%21,124,700138,393,00077%6.551.00%6.540.59%6.510.17%6.450.34%0.48%
2021-11-056.536.596.406.43-2.58%-0.86%0.11%20,899,900135,547,00079%6.49-1.29%6.50-0.09%6.500.05%6.420.39%0.44%
2021-11-046.496.646.496.600.76%0.44%3.16%25,949,300170,505,000102%6.572.16%6.510.34%6.500.79%6.400.46%0.36%
2021-11-036.506.566.306.551.08%1.83%2.84%22,542,600144,998,00091%6.43-1.12%6.48-0.12%6.450.28%6.370.35%0.32%
2021-11-026.606.626.406.48-3.28%-0.38%2.10%33,389,500217,200,000137%6.510.19%6.490.95%6.430.55%6.350.40%0.29%
2021-11-016.296.886.246.704.04%3.19%5.98%51,727,600335,862,000210%6.490.15%6.431.12%6.391.16%6.320.88%0.37%
2021-10-296.226.626.166.446.98%-0.66%2.76%48,206,500312,533,000242%6.486.30%6.362.45%6.322.45%6.271.38%0.23%
2021-10-286.306.306.006.02-4.75%-1.30%-2.62%17,223,600105,055,000100%6.10-3.19%6.21-0.37%6.17-0.42%6.18-0.05%-0.02%
2021-10-276.166.446.116.322.10%0.32%2.18%24,019,100151,315,000155%6.301.99%6.231.91%6.190.57%6.190.47%-0.13%
2021-10-266.166.246.106.190.49%0.21%0.55%10,812,30066,789,00077%6.180.64%6.11-0.38%6.16-0.92%6.160.15%-0.28%
2021-10-256.026.226.006.160.00%0.36%0.21%11,734,30072,024,00085%6.141.56%6.14-0.39%6.220.16%6.15-0.03%-0.35%