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:
中电电机( 603988.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
2021-12-0317.4617.5616.3217.40-4.03%3.22%-6.28%12,182,000205,347,000168%16.86-7.65%17.37-5.49%17.69-4.09%18.57-2.20%-0.27%
2021-12-0218.5518.5618.1118.13-2.26%-0.67%-4.49%3,044,80055,578,00046%18.25-0.38%18.38-0.11%18.44-0.76%18.98-0.95%-0.02%
2021-12-0118.2518.5618.0518.551.92%1.24%-3.21%3,706,30067,909,00048%18.32-1.02%18.40-0.58%18.58-0.77%19.17-0.45%0.16%
2021-11-3018.5018.8418.1818.20-1.25%-1.69%-5.46%4,257,20078,810,00050%18.510.92%18.51-0.80%18.73-1.94%19.25-0.04%0.30%
2021-11-2917.9018.6817.8018.430.33%0.47%-4.30%3,796,90069,649,00042%18.34-1.33%18.66-0.98%19.10-0.43%19.260.02%0.35%
2021-11-2619.0019.0118.1918.37-3.92%-1.19%-4.60%6,947,700129,170,00072%18.59-1.73%18.84-2.62%19.18-0.48%19.26-0.04%0.39%
2021-11-2518.8419.2618.6019.121.00%1.06%-0.74%6,157,100116,485,00064%18.92-0.46%19.35-0.27%19.27-1.02%19.260.11%0.42%
2021-11-2419.2919.3018.8618.93-2.17%-0.40%-1.62%7,379,900140,261,00078%19.01-3.90%19.40-0.11%19.47-0.35%19.240.15%0.41%
2021-11-2320.2420.6019.3119.350.21%-2.16%0.72%11,846,900234,300,000130%19.783.31%19.42-0.22%19.540.82%19.210.56%0.35%
2021-11-2219.0819.4518.8019.310.63%0.87%1.07%6,428,900123,075,00070%19.14-0.05%19.46-0.34%19.380.34%19.110.10%0.34%
2021-11-1919.3219.6018.9019.19-1.13%0.19%0.54%9,287,700177,885,00096%19.15-3.49%19.530.22%19.310.28%19.090.36%0.39%
2021-11-1819.5020.2519.4119.41-1.32%-2.19%2.06%12,756,400253,156,000124%19.851.87%19.491.79%19.261.35%19.020.79%0.43%
2021-11-1719.0019.9418.8219.673.47%0.97%4.24%12,277,900239,188,000121%19.482.83%19.141.38%19.001.12%18.870.96%0.39%
2021-11-1619.3219.3218.6019.01-1.55%0.34%1.71%8,370,800158,581,00085%18.950.19%18.880.53%18.79-0.01%18.690.52%0.28%
2021-11-1518.3519.3118.2519.313.87%2.12%3.86%10,734,100202,982,000108%18.910.70%18.780.61%18.79-0.10%18.590.37%0.25%
2021-11-1218.6019.2318.4818.59-0.05%-1.01%0.35%8,070,300151,556,00082%18.781.16%18.67-0.38%18.810.11%18.530.24%0.25%
2021-11-1118.8918.9118.4218.60-1.12%0.20%0.65%6,045,900112,229,00059%18.56-0.40%18.74-0.68%18.790.11%18.480.01%0.30%
2021-11-1018.5518.9218.3618.810.21%0.92%1.80%7,339,500136,795,00068%18.64-1.49%18.870.11%18.770.80%18.48-0.39%0.40%
2021-11-0919.5019.8818.6318.77-1.42%-0.79%1.19%10,284,400194,569,00086%18.92-0.27%18.850.50%18.620.93%18.550.40%0.68%
2021-11-0818.7119.2818.5819.040.74%0.36%3.05%11,635,100220,730,00090%18.971.25%18.761.80%18.450.79%18.480.61%0.78%
2021-11-0518.8419.3418.2518.900.37%0.87%2.92%19,115,700358,164,000153%18.741.02%18.422.25%18.301.00%18.360.82%0.67%
2021-11-0417.2718.8317.2018.839.99%1.52%3.38%10,502,600194,801,00092%18.556.86%18.020.69%18.12-0.02%18.220.35%0.44%
2021-11-0317.6618.0017.1117.12-3.44%-1.37%-5.68%6,844,100118,801,00058%17.36-3.08%17.90-1.39%18.13-1.94%18.15-0.14%0.28%
2021-11-0218.3518.4117.4217.73-3.27%-1.01%-2.45%9,702,200173,767,00080%17.91-1.87%18.15-1.13%18.49-0.07%18.180.25%0.19%
2021-11-0118.2118.5117.9618.33-1.87%0.43%1.10%9,919,200181,034,00081%18.25-0.14%18.36-1.67%18.500.46%18.130.30%-0.16%
2021-10-2918.6518.7417.7918.681.69%2.21%3.34%9,828,000179,614,00083%18.28-1.21%18.670.45%18.410.73%18.080.75%-0.23%
2021-10-2819.0819.0818.0118.37-3.57%-0.70%2.39%12,394,800229,304,000110%18.50-2.36%18.580.90%18.280.59%17.941.09%-0.29%
2021-10-2718.6019.9518.1819.050.16%0.54%7.33%21,130,300400,351,000204%18.953.77%18.423.46%18.171.94%17.752.33%-0.52%
2021-10-2617.2119.0216.9719.0210.01%4.17%9.66%20,545,700375,140,000222%18.266.00%17.802.61%17.831.43%17.351.46%-0.83%
2021-10-2516.4717.5416.4717.290.00%0.37%1.14%6,682,900115,118,00077%17.230.50%17.35-1.71%17.57-0.07%17.10-0.47%-0.93%