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
2022-06-2414.4914.5914.2614.42-0.48%0.22%5.70%35,502,200510,815,00090%14.391.86%14.131.40%13.971.15%13.641.01%0.80%
2022-06-2313.6914.5713.5314.495.77%2.58%7.29%54,170,300765,182,000137%14.131.24%13.931.07%13.811.24%13.511.21%0.75%
2022-06-2213.9014.2913.6513.701.11%-1.81%2.67%52,196,200728,254,000142%13.952.24%13.791.48%13.641.11%13.341.07%0.63%
2022-06-2113.7014.0513.3113.55-1.09%-0.70%2.63%39,571,900539,993,000115%13.65-0.39%13.580.81%13.490.65%13.200.59%0.53%
2022-06-2013.5613.8613.5313.701.56%0.01%4.37%37,090,800508,098,000114%13.702.38%13.480.85%13.400.95%13.130.53%0.51%
2022-06-1713.1513.5313.0213.492.12%0.81%3.32%32,713,200437,725,000105%13.380.59%13.360.29%13.280.79%13.060.42%0.54%
2022-06-1613.1713.4813.1113.210.46%-0.70%1.60%30,109,000400,546,000101%13.30-0.61%13.320.58%13.170.95%13.000.40%0.55%
2022-06-1513.5313.7613.1413.15-3.31%-1.76%1.54%44,485,800595,454,000161%13.390.79%13.251.39%13.051.21%12.950.93%0.54%
2022-06-1412.9513.6312.7113.604.62%2.41%5.99%52,148,300692,527,000210%13.282.01%13.062.33%12.891.23%12.831.15%0.46%
2022-06-1312.9913.2812.8313.00-0.61%-0.14%2.48%35,404,300460,887,000168%13.021.75%12.771.34%12.740.24%12.690.71%0.37%
2022-06-1012.2413.1612.1613.087.74%2.24%3.84%35,441,700453,438,000187%12.793.41%12.600.27%12.710.22%12.600.47%0.32%
2022-06-0912.6912.8612.0712.14-3.65%-1.88%-3.17%24,982,000309,075,000148%12.37-1.36%12.56-1.78%12.68-0.53%12.540.00%0.31%
2022-06-0812.8512.8812.3012.60-0.94%0.46%0.50%22,778,400285,676,000147%12.54-2.10%12.79-0.59%12.750.30%12.540.10%0.35%
2022-06-0713.1013.1912.6312.72-3.27%-0.71%1.56%21,498,300275,425,000147%12.81-2.15%12.870.43%12.710.95%12.530.43%0.43%
2022-06-0612.8813.2412.8013.152.10%0.44%5.44%17,492,600229,018,000132%13.092.97%12.812.36%12.591.52%12.470.76%0.46%
2022-06-0212.5512.9312.3812.881.74%1.30%4.06%17,942,700228,136,000136%12.721.13%12.521.62%12.400.84%12.380.57%0.50%
2022-06-0112.4412.7112.3412.662.18%0.69%2.86%13,239,000166,453,000103%12.572.70%12.320.99%12.300.62%12.310.28%0.52%
2022-05-3112.2912.4512.0312.391.06%1.20%0.95%15,658,800191,714,000117%12.240.96%12.20-0.15%12.22-0.43%12.270.16%0.64%
2022-05-3012.1212.2611.9712.261.16%1.10%0.05%11,717,100142,098,00090%12.13-0.61%12.21-0.25%12.28-0.45%12.250.18%0.74%
2022-05-2712.3312.4711.9812.12-1.46%-0.66%-0.92%11,067,500135,034,00083%12.20-1.04%12.25-0.75%12.33-0.18%12.230.25%0.90%
2022-05-2612.4512.5312.1512.30-0.89%-0.24%0.81%9,997,300123,254,00076%12.330.90%12.34-0.23%12.350.29%12.200.41%1.00%
2022-05-2512.0112.4811.9012.413.33%1.56%2.13%13,132,100160,460,00098%12.22-1.75%12.37-0.28%12.32-0.02%12.150.33%1.06%
2022-05-2412.4412.8212.0112.01-3.92%-3.43%-0.83%16,837,000209,402,000118%12.440.08%12.400.83%12.320.70%12.110.92%1.17%
2022-05-2312.3812.5512.3012.500.73%0.59%4.16%12,003,600149,168,00087%12.430.76%12.300.47%12.230.74%12.000.74%1.06%
2022-05-2012.2412.4512.1812.411.39%0.62%4.17%13,268,100163,634,00098%12.331.47%12.240.79%12.140.76%11.911.11%0.95%
2022-05-1912.0412.2911.9712.240.00%0.71%3.89%13,717,800166,722,000100%12.15-0.70%12.150.52%12.050.64%11.780.80%0.76%
2022-05-1812.0512.4311.9612.241.75%0.01%4.71%15,286,500187,093,000109%12.241.88%12.081.18%11.980.53%11.691.51%0.69%
2022-05-1711.9812.1111.9012.030.42%0.14%4.47%11,795,900141,702,00082%12.010.26%11.940.67%11.910.97%11.521.19%0.46%
2022-05-1611.9212.1111.8611.981.53%-0.02%5.27%15,867,500190,126,000112%11.981.57%11.86-0.03%11.801.04%11.381.73%0.21%
2022-05-1311.8011.8811.6911.800.00%0.03%5.48%10,333,800121,910,00074%11.800.29%11.871.06%11.681.23%11.191.30%-0.16%