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:
卧龙电驱( 600580.SH 上证)
所属成分指数: 中证500
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
2021-12-0319.6819.9718.8819.70-1.40%1.14%7.53%53,369,1001,039,446,00071%19.48-1.95%19.56-0.27%19.321.36%18.321.28%1.55%
2021-12-0219.4520.4318.9119.982.83%0.58%10.46%67,909,3001,348,931,00092%19.862.66%19.612.41%19.062.12%18.091.81%1.52%
2021-12-0119.6619.9518.8219.43-1.82%0.41%9.37%76,064,2001,471,873,000104%19.35-1.50%19.152.19%18.672.16%17.771.66%1.37%
2021-11-3019.0620.1918.9119.794.71%0.74%13.24%98,280,2001,930,741,000142%19.656.60%18.744.51%18.272.99%17.482.28%1.27%
2021-11-2917.2819.3017.1718.907.20%2.56%10.62%87,275,4001,608,285,000132%18.435.09%17.932.38%17.742.11%17.091.62%1.07%
2021-11-2617.3517.8017.2817.630.97%0.54%4.86%50,782,200890,458,00077%17.54-0.18%17.52-0.27%17.380.94%16.810.81%1.00%
2021-11-2517.4917.9617.1017.461.51%-0.60%4.69%62,611,3001,099,844,00095%17.570.56%17.561.47%17.221.53%16.681.05%1.01%
2021-11-2417.1517.9817.1117.200.47%-1.54%4.22%82,553,5001,442,118,000128%17.47-0.88%17.311.44%16.961.55%16.501.36%0.95%
2021-11-2317.5918.4417.1117.121.60%-2.86%5.14%127,748,7002,251,491,000217%17.625.65%17.064.40%16.703.23%16.282.45%0.81%
2021-11-2217.1017.1016.4016.85-0.35%1.01%6.01%84,665,0001,412,413,000158%16.681.18%16.351.85%16.181.25%15.891.16%0.62%
2021-11-1915.3716.9115.2116.9110.02%2.56%7.62%68,127,1001,123,311,000142%16.495.28%16.052.00%15.981.01%15.711.01%0.53%
2021-11-1816.1516.2415.3715.37-5.42%-1.86%-1.19%55,923,000875,824,000119%15.66-1.47%15.73-0.81%15.820.27%15.560.29%0.50%
2021-11-1715.5016.3515.2816.254.43%2.23%4.77%55,159,700876,737,000125%15.901.98%15.860.11%15.771.02%15.510.66%0.53%
2021-11-1615.6315.8915.3615.56-1.46%-0.17%0.98%33,528,900522,577,00080%15.59-2.47%15.850.46%15.620.26%15.410.34%0.51%
2021-11-1516.0916.3615.6215.79-1.31%-1.19%2.82%62,851,8001,004,391,000154%15.980.83%15.771.97%15.581.20%15.360.87%0.54%
2021-11-1215.3516.1515.3116.003.76%0.96%5.10%58,719,200930,584,000155%15.852.80%15.471.22%15.391.14%15.220.96%0.52%
2021-11-1114.9915.6814.8115.422.05%0.02%2.26%49,254,000759,346,000139%15.422.97%15.280.83%15.220.45%15.080.43%0.49%
2021-11-1015.3215.4014.5815.11-2.33%0.91%0.63%40,162,900601,344,000116%14.97-2.72%15.16-0.41%15.150.20%15.02-0.05%0.53%
2021-11-0914.8115.5914.8115.473.83%0.51%2.98%51,694,600795,634,000155%15.392.79%15.220.82%15.120.80%15.020.51%0.71%
2021-11-0814.8015.2614.7214.900.34%-0.49%-0.31%26,876,600402,449,00084%14.97-1.21%15.100.53%15.000.03%14.950.30%0.85%
2021-11-0515.1415.5414.8014.85-1.66%-2.03%-0.35%38,605,700585,160,000120%15.160.25%15.020.48%15.000.68%14.900.72%0.95%
2021-11-0414.8915.2914.8315.101.55%-0.13%2.05%32,558,500492,282,00098%15.123.07%14.940.40%14.890.30%14.800.60%1.10%
2021-11-0314.8914.8914.4514.87-0.54%1.36%1.10%25,498,500374,052,00078%14.67-2.06%14.890.06%14.85-0.48%14.710.44%1.08%
2021-11-0215.0415.2514.7314.95-0.60%-0.19%2.10%37,575,200562,833,000121%14.980.21%14.880.19%14.920.20%14.640.62%1.08%
2021-11-0114.6415.2114.4615.041.55%0.62%3.35%31,631,600472,812,000111%14.952.01%14.85-0.28%14.890.58%14.550.67%0.99%
2021-10-2914.7914.9914.4114.810.47%1.08%2.45%27,127,500397,462,000101%14.65-1.76%14.89-0.34%14.810.62%14.460.64%0.75%
2021-10-2815.0015.2514.6914.74-2.25%-1.17%2.62%32,897,100490,624,000132%14.91-0.86%14.940.86%14.720.94%14.360.89%0.49%
2021-10-2714.7915.2314.6715.081.89%0.24%5.92%36,890,500554,990,000165%15.041.37%14.811.79%14.581.68%14.241.72%0.08%
2021-10-2614.7515.0314.6514.801.30%-0.28%5.74%30,249,100448,942,000148%14.842.25%14.551.56%14.341.37%14.001.92%-0.28%
2021-10-2514.3914.6714.1114.610.00%0.65%6.39%31,588,300458,493,000159%14.520.72%14.331.62%14.141.33%13.731.24%-0.54%