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:
恒生电子( 600570.SH 上证)
所属成分指数: 上证180沪深300
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
2021-12-0358.1159.1558.0058.751.56%-0.01%1.04%8,581,200504,184,00078%58.751.31%58.520.09%58.410.47%58.14-0.01%-0.50%
2021-12-0258.4758.8057.6657.85-1.20%-0.25%-0.51%8,400,300487,176,00076%58.00-1.38%58.470.08%58.140.29%58.15-0.31%-0.58%
2021-12-0158.4559.4958.2058.550.24%-0.44%0.38%8,642,200508,237,00072%58.810.38%58.430.75%57.970.21%58.33-0.29%-0.63%
2021-11-3058.5059.3858.0058.410.15%-0.30%-0.15%9,968,600584,044,00084%58.590.86%58.000.77%57.85-0.04%58.50-0.52%-0.60%
2021-11-2956.9058.5956.8258.322.05%0.40%-0.82%14,333,200832,608,000120%58.091.78%57.550.14%57.88-0.08%58.81-0.88%-0.55%
2021-11-2657.0057.7056.0757.150.26%0.13%-3.66%7,848,400447,949,00065%57.08-0.12%57.47-0.86%57.92-0.40%59.32-1.00%-0.45%
2021-11-2558.3058.3056.6057.00-1.44%-0.25%-4.87%9,586,100547,764,00075%57.14-1.57%57.97-0.48%58.16-0.73%59.92-0.52%-0.34%
2021-11-2459.4059.6057.6057.83-1.75%-0.38%-3.98%10,791,300626,440,00084%58.05-0.68%58.25-0.29%58.58-0.73%60.23-0.36%-0.28%
2021-11-2358.0059.3657.5858.861.66%0.70%-2.62%14,804,000865,259,000116%58.450.41%58.42-0.57%59.02-1.13%60.45-0.30%-0.25%
2021-11-2258.5558.9757.5157.90-1.19%-0.53%-4.50%17,227,0001,002,725,000130%58.21-1.06%58.76-1.54%59.69-1.96%60.63-0.86%-0.24%
2021-11-1958.6459.2558.3058.60-0.31%-0.39%-4.17%8,313,500489,073,00065%58.83-0.68%59.68-1.57%60.88-1.35%61.15-0.81%-0.10%
2021-11-1861.3061.5358.3758.78-4.98%-0.77%-4.66%18,752,0001,110,763,000141%59.23-4.48%60.63-3.20%61.72-1.07%61.65-0.77%0.07%
2021-11-1761.6862.6861.5661.86-0.39%-0.24%-0.44%6,615,800410,247,00054%62.01-0.75%62.64-0.59%62.380.49%62.13-0.01%0.21%
2021-11-1663.4063.9861.6862.10-2.05%-0.60%-0.07%9,275,000579,463,00076%62.48-1.05%63.010.94%62.080.99%62.140.02%0.27%
2021-11-1563.3664.3061.8863.400.60%0.42%2.04%11,366,800717,670,00093%63.14-0.22%62.421.25%61.470.17%62.130.11%0.26%
2021-11-1261.9664.4461.9663.021.66%-0.40%1.55%13,691,200866,299,000107%63.273.98%61.662.03%61.37-0.37%62.060.11%0.31%
2021-11-1159.9062.1859.2761.993.14%1.87%-0.01%12,550,900763,724,00083%60.850.54%60.43-0.76%61.60-0.55%61.990.04%0.40%
2021-11-1060.8661.8859.6260.10-1.60%-0.70%-3.02%10,621,400642,833,00068%60.520.72%60.89-1.90%61.94-0.42%61.970.03%0.44%
2021-11-0961.4061.4058.7861.08-1.74%1.65%-1.41%18,577,4001,116,296,000117%60.09-3.91%62.07-1.79%62.20-1.12%61.95-0.20%0.48%
2021-11-0863.8164.4861.8162.16-1.97%-0.59%0.13%11,495,900718,845,00076%62.53-2.68%63.20-0.03%62.900.17%62.080.53%0.56%
2021-11-0563.5065.1163.0563.41-0.30%-1.31%2.69%14,390,800924,638,00095%64.252.59%63.211.28%62.800.75%61.750.85%0.54%
2021-11-0461.8263.7361.5063.602.56%1.55%3.87%13,223,600828,216,00088%62.630.73%62.410.25%62.330.53%61.230.62%0.45%
2021-11-0362.0162.7961.8562.01-0.37%-0.27%1.90%6,968,200433,267,00047%62.18-0.20%62.26-0.03%62.000.37%60.850.57%0.41%
2021-11-0262.4963.1261.3862.24-0.02%-0.10%2.87%11,000,000685,306,00069%62.300.06%62.280.56%61.780.31%60.51-0.06%0.42%
2021-11-0163.4563.4861.2362.25-1.19%-0.03%2.83%16,992,4001,058,052,00090%62.27-0.02%61.930.63%61.580.88%60.540.61%0.65%
2021-10-2960.2063.3360.0063.003.87%1.16%4.69%31,729,5001,976,011,000174%62.282.21%61.541.12%61.041.68%60.181.00%0.63%
2021-10-2861.0061.9360.0060.65-1.00%-0.46%1.79%16,514,7001,006,221,00098%60.930.65%60.861.06%60.031.02%59.580.41%0.59%
2021-10-2760.6061.7559.4061.260.67%1.20%3.24%12,961,700784,607,00081%60.53-0.84%60.221.13%59.430.82%59.340.45%0.59%
2021-10-2659.7561.7959.7260.851.32%-0.32%3.01%17,072,1001,042,192,000111%61.053.41%59.552.13%58.95-0.98%59.070.65%0.58%
2021-10-2558.0960.5857.5760.060.00%1.74%2.34%15,223,200898,659,000100%59.031.68%58.310.49%59.530.36%58.690.26%0.55%