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:
南 玻A( 000012.SZ 深证)
板块 :太阳能   
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
2020-02-285.255.325.005.06-8.33%-1.69%-9.48%95,284,000490,472,00084%5.15-9.67%5.89-3.08%5.84-0.73%5.590.04%2.01%
2020-02-275.836.105.515.52-7.69%-3.12%-1.22%121,809,000694,117,000124%5.70-10.18%6.070.75%5.880.89%5.591.25%2.09%
2020-02-266.336.675.815.98-2.92%-5.74%8.35%202,534,6001,284,959,000242%6.345.70%6.036.47%5.836.29%5.524.90%2.29%
2020-02-255.496.165.416.1610.00%2.63%17.09%138,739,200832,695,000194%6.0010.53%5.665.93%5.494.52%5.263.75%1.92%
2020-02-245.255.675.195.604.87%3.13%10.43%101,619,200551,821,000151%5.431.33%5.341.91%5.251.94%5.071.85%1.55%
2020-02-215.245.545.185.340.38%-0.35%7.25%78,911,000422,870,000131%5.362.64%5.241.96%5.152.02%4.981.53%1.23%
2020-02-205.355.355.115.320.19%1.90%8.48%81,739,800426,753,000148%5.220.77%5.141.98%5.051.06%4.901.62%0.90%
2020-02-195.015.454.935.317.06%2.49%10.03%112,525,400582,980,000231%5.184.39%5.043.74%4.992.40%4.832.79%0.52%
2020-02-184.845.124.764.962.69%-0.06%5.64%59,372,000294,655,000145%4.963.92%4.86-0.59%4.881.63%4.701.87%-0.04%
2020-02-174.664.844.654.831.26%1.13%4.79%40,109,100191,571,000103%4.78-0.81%4.890.39%4.801.07%4.610.55%-0.55%
2020-02-144.854.924.714.77-4.60%-0.93%4.06%58,050,000279,519,000166%4.82-3.55%4.871.50%4.751.28%4.580.81%-0.73%
2020-02-134.885.174.835.004.38%0.16%9.96%87,239,700435,499,000290%4.995.38%4.805.40%4.695.09%4.553.20%-0.90%
2020-02-124.704.844.604.794.81%1.12%8.72%54,630,100258,800,000228%4.745.08%4.554.31%4.464.01%4.411.22%-1.24%
2020-02-114.304.674.284.575.30%1.38%4.99%45,978,000207,249,000218%4.515.57%4.374.15%4.293.65%4.350.02%-1.39%
2020-02-104.154.354.124.344.58%1.64%-0.28%28,292,000120,816,000149%4.273.37%4.191.58%4.140.98%4.35-1.27%-1.40%
2020-02-074.154.184.094.15-0.48%0.46%-5.85%16,442,30067,926,00089%4.130.17%4.130.95%4.10-2.66%4.41-1.83%-1.29%
2020-02-064.114.174.064.171.71%1.12%-7.13%19,124,90078,874,000100%4.12-0.02%4.090.20%4.21-2.30%4.49-2.16%-1.12%
2020-02-054.064.204.044.101.23%-0.61%-10.66%23,369,20096,394,000118%4.132.36%4.08-4.63%4.31-3.23%4.59-2.80%-0.90%
2020-02-043.784.143.784.05-2.17%0.50%-14.21%27,988,400112,785,000132%4.03-2.66%4.28-7.18%4.45-5.30%4.72-3.22%-0.60%
2020-02-034.144.144.144.14-10.00%0.00%-15.13%5,334,50022,085,00024%4.14-10.76%4.61-2.25%4.70-1.41%4.88-1.24%-0.25%
2020-01-234.734.764.554.60-3.56%-0.84%-6.86%21,115,40097,960,00088%4.64-2.05%4.71-1.77%4.77-1.45%4.94-0.92%-0.07%
2020-01-224.734.824.644.770.21%0.72%-4.31%14,248,50067,480,00052%4.74-1.17%4.80-0.89%4.84-1.06%4.99-0.20%0.07%
2020-01-214.884.894.744.76-2.86%-0.67%-4.70%16,465,40078,900,00059%4.79-1.72%4.84-0.92%4.89-1.37%5.00-0.30%0.11%
2020-01-204.824.914.824.901.24%0.49%-2.20%13,343,70065,069,00047%4.880.14%4.89-0.75%4.96-0.56%5.01-0.10%0.19%
2020-01-174.884.904.834.84-0.41%-0.60%-3.49%13,986,10068,093,00048%4.87-0.75%4.92-1.40%4.99-0.89%5.02-0.12%0.22%
2020-01-164.985.004.854.86-2.02%-0.94%-3.21%19,852,90097,408,00067%4.91-1.43%4.99-0.68%5.03-0.34%5.02-0.14%0.26%
2020-01-155.045.064.934.96-2.36%-0.34%-1.35%21,550,000107,258,00071%4.98-1.91%5.03-0.77%5.050.10%5.030.00%0.34%
2020-01-145.045.135.025.080.20%0.12%1.03%26,708,500135,509,00087%5.071.00%5.070.22%5.040.12%5.030.22%0.42%
2020-01-135.095.094.935.07-1.17%0.92%1.06%31,642,800158,962,00094%5.02-1.37%5.060.28%5.040.08%5.020.26%0.51%
2020-01-105.155.195.025.130.00%0.71%2.52%45,266,900230,592,000141%5.091.03%5.040.52%5.030.50%5.000.56%0.53%