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:
正泰电器( 601877.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
2021-12-0351.5053.2051.0052.742.05%0.72%0.27%15,362,200804,441,00073%52.371.54%52.340.04%52.120.23%52.60-0.27%-0.38%
2021-12-0252.3252.6050.9151.68-2.03%0.21%-2.02%16,402,500845,889,00074%51.57-2.54%52.310.20%52.010.47%52.74-0.14%-0.43%
2021-12-0152.5053.8852.1452.751.83%-0.32%-0.13%20,756,7001,098,381,00097%52.921.18%52.210.77%51.76-0.09%52.820.08%-0.47%
2021-11-3052.4053.1551.5151.801.65%-0.96%-1.85%26,197,3001,370,123,000121%52.302.13%51.811.29%51.81-1.17%52.780.03%-0.54%
2021-11-2950.5552.0550.5050.96-1.24%-0.49%-3.42%17,169,300879,267,00079%51.21-0.82%51.15-1.21%52.42-1.09%52.76-0.43%-0.62%
2021-11-2651.1152.3851.0051.601.06%-0.07%-2.62%15,626,000806,845,00070%51.641.57%51.77-2.06%53.00-0.63%52.99-0.75%-0.70%
2021-11-2552.4552.4549.9051.06-3.04%0.43%-4.37%28,638,8001,455,979,000119%50.84-4.01%52.86-2.50%53.34-1.04%53.39-0.80%-0.70%
2021-11-2454.1054.4151.9052.66-3.36%-0.57%-2.16%24,237,5001,283,669,000106%52.96-4.22%54.22-0.65%53.900.11%53.82-0.33%-0.75%
2021-11-2355.3056.3754.1754.49-1.07%-1.45%0.91%22,825,2001,262,073,000101%55.291.47%54.571.53%53.841.36%54.00-0.93%-0.77%
2021-11-2254.7055.4653.3655.080.97%1.08%1.05%21,673,4001,180,977,00087%54.491.13%53.751.39%53.120.28%54.51-0.21%-0.64%
2021-11-1952.5055.0052.1954.553.35%1.25%-0.14%21,223,5001,143,502,00085%53.882.61%53.011.27%52.97-0.88%54.63-0.77%-0.56%
2021-11-1852.6053.2051.8152.78-1.40%0.52%-4.12%15,143,800795,160,00056%52.510.07%52.35-0.85%53.44-0.57%55.05-0.61%-0.41%
2021-11-1751.2253.6951.0553.533.94%2.02%-3.35%20,126,8001,056,082,00071%52.470.64%52.80-2.05%53.75-0.69%55.39-0.55%-0.30%
2021-11-1653.0353.7951.0051.50-3.23%-1.22%-7.53%23,639,1001,232,422,00082%52.14-2.94%53.90-1.30%54.13-2.45%55.69-0.85%-0.22%
2021-11-1555.1355.6553.0153.22-5.00%-0.92%-5.25%24,046,2001,291,639,00080%53.72-3.48%54.61-0.41%55.49-0.65%56.17-1.21%-0.06%
2021-11-1254.6656.4254.6056.023.42%0.66%-1.47%26,350,5001,466,511,00085%55.652.38%54.83-1.90%55.85-0.69%56.85-0.72%0.24%
2021-11-1154.0055.8553.0054.170.31%-0.35%-5.41%24,121,8001,311,254,00072%54.36-0.24%55.89-0.74%56.24-0.78%57.27-1.36%0.47%
2021-11-1055.5556.3953.1954.00-4.63%-0.90%-6.99%30,187,8001,644,928,00081%54.49-5.85%56.31-1.73%56.68-0.77%58.06-0.53%0.90%
2021-11-0957.8360.4055.6856.621.71%-2.17%-2.99%39,957,0002,312,487,000114%57.873.52%57.300.67%57.120.45%58.370.39%1.10%
2021-11-0854.9557.2854.0855.670.16%-0.43%-4.25%19,888,7001,111,937,00057%55.91-2.66%56.92-0.23%56.87-1.49%58.140.61%1.21%
2021-11-0558.2759.8555.1055.58-2.20%-3.23%-3.81%33,035,3001,897,309,00093%57.430.70%57.050.31%57.72-0.76%57.780.70%1.23%
2021-11-0457.1158.3355.8056.83-0.42%-0.35%-0.97%25,902,5001,477,259,00075%57.030.97%56.87-1.93%58.17-1.54%57.390.48%1.12%
2021-11-0356.7057.4855.0057.07-0.92%1.03%-0.07%22,295,9001,259,405,00064%56.49-0.87%57.99-1.24%59.08-0.24%57.110.26%1.03%
2021-11-0258.5058.5055.4057.60-3.27%1.08%1.12%39,949,7002,276,417,000113%56.98-4.72%58.72-2.29%59.220.24%56.960.79%1.04%
2021-11-0160.0061.5058.0559.55-1.15%-0.42%5.36%40,838,0002,442,207,000122%59.800.72%60.100.60%59.072.14%56.521.81%0.87%
2021-10-2960.4561.3757.3560.24-1.25%1.46%8.52%39,017,3002,316,624,000121%59.37-2.33%59.741.76%57.842.12%55.511.58%0.51%
2021-10-2859.6062.6059.5061.002.69%0.34%11.62%58,502,2003,556,380,000197%60.794.72%58.706.17%56.644.25%54.652.91%0.21%
2021-10-2754.8959.4054.8959.4010.00%2.33%11.85%27,987,1001,624,622,000102%58.056.22%55.293.47%54.331.03%53.111.47%-0.17%
2021-10-2656.0056.1053.8154.00-1.85%-1.19%3.18%25,568,0001,397,251,00087%54.651.78%53.440.72%53.780.61%52.341.50%-0.38%
2021-10-2551.5855.1251.2155.020.00%2.47%6.70%37,984,6002,039,519,000123%53.693.67%53.06-0.91%53.451.46%51.560.79%-0.61%