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:
保变电气( 600550.SH 上证)
板块 :太阳能   
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
2022-06-305.375.525.355.431.69%-0.64%-1.49%29,866,100163,219,00083%5.470.39%5.50-0.70%5.53-0.09%5.510.11%0.13%
2022-06-295.625.625.335.34-5.49%-1.91%-3.01%35,781,600194,791,000102%5.44-3.08%5.54-0.82%5.54-0.50%5.510.09%0.00%
2022-06-285.645.705.555.650.00%0.59%2.71%28,799,800161,765,00086%5.620.61%5.590.78%5.560.60%5.500.48%0.00%
2022-06-275.605.665.495.651.80%1.20%3.20%33,002,900184,255,00098%5.580.34%5.55-0.05%5.530.35%5.480.35%0.01%
2022-06-245.555.685.485.55-1.25%-0.25%1.72%28,769,300160,061,00083%5.561.07%5.550.69%5.510.29%5.460.39%0.01%
2022-06-235.575.665.365.621.63%2.09%3.40%42,994,800236,669,000124%5.51-1.19%5.510.16%5.500.33%5.440.44%0.01%
2022-06-225.395.775.395.532.98%-0.74%2.20%58,032,700323,322,000172%5.573.59%5.500.95%5.481.07%5.410.75%0.01%
2022-06-215.475.475.325.37-1.65%-0.15%-0.02%24,795,200133,339,00073%5.38-1.63%5.450.06%5.420.26%5.37-0.19%-0.03%
2022-06-205.515.555.435.46-0.91%-0.13%1.47%29,656,400162,120,00081%5.47-0.18%5.450.55%5.410.20%5.38-0.67%0.04%
2022-06-175.355.555.285.513.57%0.60%1.72%44,892,000245,861,000108%5.482.41%5.421.39%5.400.79%5.42-0.46%0.24%
2022-06-165.335.415.295.320.57%-0.52%-2.24%20,013,200107,034,00041%5.35-0.32%5.34-0.50%5.350.24%5.44-1.18%0.50%
2022-06-155.405.465.295.29-2.22%-1.40%-3.94%27,317,700146,572,00045%5.370.87%5.370.36%5.340.13%5.510.07%1.17%
2022-06-145.345.435.225.41-0.18%1.71%-1.69%31,440,500167,223,00046%5.32-1.63%5.350.19%5.33-0.56%5.500.62%1.64%
2022-06-135.265.545.235.421.88%0.24%-0.90%43,789,000236,789,00064%5.412.10%5.340.60%5.36-1.25%5.470.29%1.79%
2022-06-105.235.345.215.321.72%0.45%-2.44%28,050,400148,550,00042%5.300.04%5.31-1.03%5.43-0.97%5.450.41%1.79%
2022-06-095.395.425.205.23-3.51%-1.21%-3.70%37,913,100200,701,00057%5.29-0.58%5.36-2.14%5.48-1.60%5.430.48%1.82%
2022-06-085.355.455.235.420.37%1.78%0.28%47,987,000255,543,00074%5.33-2.06%5.48-1.21%5.570.02%5.410.35%1.84%
2022-06-075.485.625.345.40-2.88%-0.68%0.26%59,307,900322,475,00099%5.44-3.08%5.55-1.60%5.570.94%5.390.47%1.86%
2022-06-065.605.755.505.56-1.07%-0.89%3.71%77,118,100432,632,000144%5.610.85%5.640.88%5.520.99%5.361.38%1.88%
2022-06-025.445.855.325.620.18%1.02%6.28%99,898,800555,730,000207%5.56-2.51%5.591.97%5.471.62%5.292.07%1.85%
2022-06-015.796.195.345.61-0.36%-1.68%8.28%137,144,100782,485,000349%5.714.95%5.485.39%5.386.12%5.185.61%1.73%
2022-05-315.225.635.205.639.96%3.55%14.76%90,460,900491,822,000312%5.449.42%5.207.53%5.076.40%4.914.76%1.28%
2022-05-304.695.124.655.1210.11%3.04%9.33%52,991,100263,323,000232%4.977.35%4.843.96%4.762.63%4.682.05%0.85%
2022-05-274.634.694.564.65-0.43%0.45%1.33%16,099,70074,527,00079%4.63-0.96%4.650.28%4.64-0.04%4.590.35%0.75%
2022-05-264.724.744.634.67-2.51%-0.09%2.12%23,249,400108,679,000118%4.670.58%4.640.13%4.640.56%4.570.64%0.79%
2022-05-254.484.824.464.797.16%3.08%5.41%27,781,300129,087,000145%4.651.42%4.630.04%4.620.50%4.540.71%0.76%
2022-05-244.714.714.464.47-5.10%-2.44%-0.93%18,677,40085,577,000101%4.58-1.88%4.630.33%4.600.46%4.510.56%0.67%
2022-05-234.704.724.624.710.21%0.86%4.97%15,614,40072,924,00087%4.670.56%4.620.72%4.570.82%4.490.72%0.47%
2022-05-204.604.724.574.701.95%1.21%5.50%24,412,900113,372,000139%4.641.93%4.581.35%4.541.11%4.461.09%0.26%
2022-05-194.494.674.454.610.00%1.19%4.61%25,675,500116,975,000155%4.560.11%4.520.98%4.490.97%4.410.82%-0.01%