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:
声光电科( 600877.SH 上证)
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
2022-05-2010.2910.5810.2310.300.39%-0.43%5.05%6,129,20063,403,00099%10.341.00%10.241.11%10.111.07%9.811.15%0.21%
2022-05-1910.1610.4410.0610.26-0.10%0.18%5.84%7,400,90075,797,000121%10.240.56%10.131.15%10.011.38%9.691.06%-0.01%
2022-05-189.8510.579.7110.275.01%0.83%7.07%13,193,200134,367,000220%10.194.73%10.013.03%9.872.58%9.592.01%-0.25%
2022-05-179.749.839.619.780.93%0.57%4.01%4,103,90039,909,00072%9.73-0.68%9.720.83%9.620.99%9.400.73%-0.63%
2022-05-169.819.969.669.690.10%-1.04%3.80%5,190,60050,826,00086%9.791.75%9.640.88%9.531.11%9.341.06%-0.95%
2022-05-139.659.749.519.681.89%0.58%4.80%4,675,50044,995,00073%9.621.37%9.551.23%9.420.98%9.240.56%-1.35%
2022-05-129.499.609.399.500.64%0.06%3.42%5,259,80049,939,00075%9.49-0.58%9.440.84%9.330.32%9.19-0.76%-1.74%
2022-05-119.299.749.219.441.61%-1.14%1.99%8,391,60080,131,000109%9.553.50%9.362.02%9.301.07%9.26-0.70%-1.99%
2022-05-109.079.308.999.291.64%0.69%-0.33%5,955,80054,946,00076%9.230.39%9.17-0.39%9.210.46%9.32-2.08%-2.09%
2022-05-099.129.379.079.140.66%-0.54%-3.98%4,956,80045,553,00061%9.191.03%9.210.07%9.160.80%9.52-0.97%-2.04%
2022-05-069.119.248.959.08-1.73%-0.18%-5.53%5,491,50049,953,00068%9.10-2.38%9.200.32%9.090.09%9.61-1.05%-2.03%
2022-05-059.219.469.219.240.33%-0.84%-4.88%6,430,20059,918,00084%9.321.50%9.171.57%9.08-1.56%9.71-1.30%-2.00%
2022-04-298.999.368.999.212.91%0.33%-6.42%7,686,90070,566,000103%9.181.35%9.030.33%9.23-1.83%9.84-1.84%-1.97%
2022-04-289.179.308.848.95-3.66%-1.19%-10.73%8,660,10078,442,000119%9.062.05%9.00-3.04%9.40-3.93%10.03-2.40%-1.89%
2022-04-278.599.308.419.296.17%4.66%-9.57%8,905,80079,051,000126%8.88-2.02%9.28-3.94%9.78-3.27%10.27-2.97%-1.75%
2022-04-269.449.528.728.75-7.41%-3.41%-17.35%10,592,50095,962,000157%9.06-7.31%9.66-7.06%10.11-4.55%10.59-3.32%-1.64%
2022-04-2510.2910.299.459.45-10.00%-3.31%-13.71%12,220,700119,427,000210%9.77-7.34%10.40-6.10%10.60-5.56%10.95-3.32%-1.53%
2022-04-2210.6810.7510.4010.50-3.40%-0.45%-7.30%5,755,60060,704,000110%10.55-6.63%11.07-3.12%11.22-2.52%11.33-1.67%-1.50%
2022-04-2111.8011.8310.8010.87-5.97%-3.77%-5.63%7,559,70085,391,000149%11.30-2.47%11.43-1.64%11.51-1.27%11.52-1.55%-1.54%
2022-04-2011.7011.7811.4411.56-1.20%-0.19%-1.20%2,637,60030,550,00054%11.58-1.11%11.62-0.35%11.660.70%11.70-0.89%-1.53%
2022-04-1911.7511.8811.6011.70-0.34%-0.10%-0.89%2,173,50025,457,00044%11.711.06%11.66-0.03%11.581.08%11.81-0.73%-1.48%
2022-04-1811.6611.7411.3711.740.43%1.30%-1.28%3,373,20039,093,00066%11.59-0.91%11.661.00%11.450.32%11.89-1.03%-1.44%
2022-04-1511.7711.8711.4811.69-0.76%-0.04%-2.71%3,802,40044,470,00075%11.70-0.02%11.551.70%11.42-0.95%12.02-0.97%-1.37%
2022-04-1411.5211.8811.4211.782.61%0.71%-2.92%3,984,80046,612,00079%11.703.22%11.360.50%11.53-1.66%12.13-1.09%-1.22%
2022-04-1311.1011.5911.0111.482.23%1.31%-6.42%5,277,60059,808,000102%11.331.95%11.30-2.10%11.72-1.89%12.27-1.83%-1.10%
2022-04-1211.0111.2710.9411.230.99%1.03%-10.14%5,122,30056,932,00099%11.12-2.41%11.54-3.47%11.95-2.35%12.50-2.18%-0.94%
2022-04-1112.0012.0211.0011.12-7.33%-2.36%-12.95%8,641,90098,421,000173%11.39-5.38%11.96-4.33%12.23-3.93%12.78-3.10%-0.76%
2022-04-0812.4512.5511.7112.00-3.38%-0.30%-8.97%7,090,90085,343,000162%12.04-4.92%12.50-3.51%12.73-3.08%13.18-2.07%-0.47%
2022-04-0713.0013.1112.3912.42-5.05%-1.89%-7.74%6,165,10078,042,000162%12.66-4.15%12.95-2.74%13.14-2.17%13.46-1.37%-0.26%
2022-04-0613.4313.4313.0813.080.00%-0.96%-4.17%3,200,50042,268,00096%13.21-0.80%13.32-0.97%13.43-0.99%13.65-0.46%-0.14%