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:
均胜电子( 600699.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-1717.9718.1817.5617.81-1.06%0.12%-6.52%25,488,600453,390,00079%17.79-2.49%18.23-1.89%18.53-1.50%19.05-0.80%-1.79%
2021-09-1618.6318.6418.0018.00-3.64%-1.33%-6.28%35,448,800646,686,000106%18.24-2.00%18.58-1.52%18.81-1.30%19.21-0.81%-1.87%
2021-09-1518.8018.8718.4118.68-1.16%0.35%-3.53%28,238,700525,673,00085%18.62-2.37%18.87-1.33%19.06-1.33%19.36-0.62%-1.90%
2021-09-1418.9719.3218.7618.90-0.89%-0.88%-3.00%22,813,300434,992,00066%19.070.66%19.12-0.45%19.32-0.61%19.48-0.42%-1.98%
2021-09-1319.4019.4518.5119.07-2.05%0.68%-2.54%35,682,300675,892,00097%18.94-2.51%19.21-1.68%19.44-0.61%19.57-1.29%-2.05%
2021-09-1019.3519.6719.1919.470.46%0.21%-1.78%25,278,600491,157,00062%19.430.22%19.54-0.46%19.560.03%19.82-1.98%-2.17%
2021-09-0919.3819.6219.2119.38-0.67%-0.04%-4.16%22,631,900438,798,00047%19.39-1.57%19.630.03%19.55-0.19%20.22-1.94%-2.22%
2021-09-0819.8520.1319.4019.51-1.46%-0.95%-5.39%38,458,500757,534,00075%19.70-0.10%19.620.47%19.59-0.11%20.62-2.46%-2.12%
2021-09-0719.6619.9419.4119.800.76%0.43%-6.35%31,162,600614,415,00054%19.721.33%19.530.09%19.61-0.29%21.14-3.78%-2.03%
2021-09-0619.2919.7219.1019.651.81%0.99%-10.57%35,489,300690,541,00052%19.460.04%19.51-0.57%19.67-1.61%21.97-3.81%-1.71%
2021-09-0319.4019.7419.1419.30-0.92%-0.78%-15.51%40,093,100779,860,00052%19.45-0.93%19.62-0.84%19.99-3.01%22.84-1.63%-1.18%
2021-09-0219.6020.0119.4319.48-1.12%-0.78%-16.11%36,986,000726,157,00047%19.63-0.63%19.79-1.98%20.61-2.97%23.22-1.02%-1.03%
2021-09-0120.1420.3219.3819.70-1.89%-0.29%-16.03%49,475,300977,527,00065%19.76-1.12%20.19-3.78%21.24-3.56%23.46-1.42%-0.96%
2021-08-3120.1520.2619.8020.08-0.89%0.49%-15.63%39,173,400782,772,00053%19.98-2.81%20.98-3.74%22.02-4.84%23.80-1.20%-0.83%
2021-08-3021.6821.6819.8820.26-6.20%-1.46%-15.89%80,407,4001,653,184,000113%20.56-5.82%21.80-4.92%23.14-5.97%24.09-2.42%-0.74%
2021-08-2723.0023.0021.0821.60-6.90%-1.05%-12.49%86,796,8001,894,756,000135%21.83-8.05%22.93-6.56%24.61-2.94%24.68-2.57%-0.49%
2021-08-2624.1024.3323.2023.20-2.27%-2.27%-8.42%50,040,3001,187,955,00090%23.740.56%24.54-4.51%25.35-0.56%25.33-0.93%-0.14%
2021-08-2524.0024.4023.1023.74-4.96%0.56%-7.16%80,506,2001,900,588,000146%23.61-8.11%25.70-2.38%25.50-1.79%25.57-1.52%0.08%
2021-08-2427.1027.6424.9824.98-10.01%-2.77%-3.80%99,407,6002,553,939,000217%25.69-7.48%26.32-0.13%25.960.18%25.97-0.62%0.38%
2021-08-2326.0328.5526.0327.766.97%-0.03%6.25%81,393,2002,260,119,000219%27.7710.37%26.366.66%25.914.22%26.131.53%0.64%
2021-08-2024.2426.2023.6425.957.59%3.14%0.84%47,397,0001,192,489,000127%25.164.60%24.711.19%24.86-1.69%25.73-0.18%0.52%
2021-08-1924.4924.4923.6024.12-0.25%0.27%-6.44%25,328,800609,263,00067%24.05-1.86%24.42-2.05%25.29-1.67%25.78-0.27%0.41%
2021-08-1824.4325.1924.0024.18-0.90%-1.35%-6.46%23,640,800579,468,00061%24.51-0.65%24.93-3.17%25.72-0.99%25.85-0.13%0.41%
2021-08-1724.8225.2524.1524.40-2.28%-1.09%-5.73%28,275,200697,555,00070%24.67-2.60%25.75-1.76%25.98-1.46%25.88-0.27%0.32%
2021-08-1626.4526.5524.8824.97-7.17%-1.42%-3.78%43,176,0001,093,622,000103%25.33-6.22%26.21-1.50%26.36-0.46%25.950.07%0.29%
2021-08-1326.7727.5226.3026.900.49%-0.40%3.72%38,262,2001,033,385,00098%27.012.35%26.600.21%26.491.16%25.940.96%0.25%
2021-08-1226.6427.1425.6726.770.90%1.44%4.21%38,949,0001,027,831,00091%26.390.19%26.550.77%26.180.84%25.691.25%0.10%
2021-08-1126.5026.8025.9326.53-0.30%0.73%4.57%26,896,000708,419,00062%26.34-1.84%26.351.00%25.960.63%25.371.44%-0.12%
2021-08-1026.0927.4026.0926.611.95%-0.83%6.40%41,637,7001,117,204,00094%26.833.45%26.091.94%25.800.80%25.011.97%-0.40%
2021-08-0925.0027.2024.8526.100.00%0.62%6.41%49,044,6001,272,107,00097%25.941.99%25.590.88%25.600.66%24.530.34%-0.83%