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:
深桑达A( 000032.SZ 深证)
板块 :通讯设备_h   
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
2020-06-0117.0017.4617.0017.372.72%0.31%-1.50%3,028,20052,439,00083%17.321.76%17.110.09%17.230.12%17.63-1.25%-0.44%
2020-05-2916.9417.1816.7616.91-0.18%-0.63%-5.30%1,944,40033,089,00047%17.020.32%17.10-0.89%17.21-1.49%17.86-2.10%-0.26%
2020-05-2817.1017.3916.5716.94-1.85%-0.14%-7.13%2,969,40050,372,00058%16.96-2.15%17.25-0.51%17.47-0.65%18.24-0.70%0.07%
2020-05-2717.5517.5817.2317.26-1.65%-0.44%-6.03%2,283,80039,594,00043%17.34-0.98%17.34-1.60%17.59-0.64%18.37-0.27%0.15%
2020-05-2617.1717.6917.1717.552.03%0.24%-4.71%2,569,80044,992,00044%17.511.64%17.62-0.14%17.70-0.91%18.42-0.02%0.15%
2020-05-2517.2017.7216.9017.20-2.27%-0.15%-6.63%3,703,30063,792,00063%17.23-3.89%17.65-1.20%17.86-1.84%18.42-0.18%0.18%
2020-05-2218.5918.5917.3517.600.00%-1.80%-4.63%5,793,900103,846,000100%17.921.67%17.86-0.84%18.20-2.65%18.46-0.06%0.20%
2020-05-2117.9417.9417.4217.60-1.12%-0.16%-4.69%2,952,90052,053,00050%17.63-1.64%18.01-2.03%18.69-0.54%18.470.01%0.23%
2020-05-2018.2018.2517.7017.80-3.26%-0.68%-3.60%5,230,60093,737,00089%17.92-2.25%18.39-3.37%18.79-0.25%18.470.11%0.26%
2020-05-1918.4818.9718.1118.400.00%0.37%-0.24%5,018,10091,999,00086%18.33-2.40%19.03-0.43%18.840.11%18.440.11%0.26%
2020-05-1819.3719.3718.3018.40-4.61%-2.04%-0.13%6,768,700127,137,000118%18.78-3.98%19.110.75%18.820.76%18.420.47%0.29%
2020-05-1518.9819.9518.9619.293.38%-1.39%5.20%9,584,700187,493,000182%19.564.54%18.973.19%18.682.57%18.341.21%0.26%
2020-05-1418.7118.9618.5018.66-0.27%-0.28%3.00%5,303,90099,250,00098%18.711.62%18.381.52%18.210.90%18.120.10%0.20%
2020-05-1317.7718.8817.6618.715.29%1.61%3.38%7,810,200143,814,000125%18.414.51%18.111.30%18.051.08%18.10-0.21%0.30%
2020-05-1217.9517.9517.5017.77-0.56%0.86%-2.02%2,627,20046,289,00034%17.62-1.43%17.87-0.30%17.86-0.46%18.140.22%0.54%
2020-05-1118.1818.2417.7017.87-1.49%-0.03%-1.26%4,788,00085,587,00059%17.88-0.69%17.930.22%17.94-0.02%18.100.04%0.55%
2020-05-0817.6518.2617.6218.142.78%0.78%0.28%5,350,20096,298,00065%18.000.55%17.89-0.26%17.94-0.54%18.090.27%0.63%
2020-05-0717.9218.1917.6017.65-1.40%-1.40%-2.17%4,436,20079,407,00055%17.900.66%17.940.01%18.04-0.52%18.040.31%0.57%
2020-05-0617.8118.1017.5517.90-0.61%0.66%-0.48%5,936,900105,567,00072%17.78-1.93%17.93-1.17%18.13-0.73%17.990.10%0.62%
2020-04-3017.8418.3817.8018.011.18%-0.67%0.23%5,511,60099,935,00069%18.131.34%18.15-0.35%18.270.49%17.970.37%0.71%
2020-04-2918.0818.1517.7017.80-2.04%-0.51%-0.58%4,565,30081,684,00056%17.89-2.12%18.21-0.64%18.180.10%17.900.20%0.78%
2020-04-2818.5518.8917.7118.17-2.26%-0.60%1.69%9,463,000172,974,000122%18.280.03%18.330.78%18.160.63%17.870.63%0.84%
2020-04-2717.7219.0417.2718.593.34%1.73%4.69%12,785,700233,634,000179%18.27-0.64%18.190.59%18.051.08%17.761.08%0.88%
2020-04-2417.1018.7617.1017.995.51%-2.18%2.41%18,181,800334,366,000294%18.394.66%18.082.96%17.852.31%17.572.16%0.80%
2020-04-2318.0118.2817.0117.05-5.33%-2.97%-0.85%7,843,900137,822,000155%17.57-1.57%17.560.98%17.450.42%17.200.36%0.65%
2020-04-2217.0018.3316.8718.015.01%0.89%5.11%7,167,200127,952,000151%17.854.96%17.391.24%17.381.14%17.130.82%0.70%
2020-04-2117.0717.3316.7317.150.12%0.83%0.91%3,945,10067,103,00083%17.01-0.18%17.18-0.47%17.180.21%17.00-0.33%0.71%
2020-04-2017.3517.4016.8417.13-1.44%0.53%0.46%5,196,70088,553,00096%17.04-2.39%17.26-0.13%17.150.72%17.050.85%0.99%
2020-04-1717.3417.7817.2417.380.87%-0.45%2.79%4,875,60085,118,00089%17.461.02%17.281.21%17.020.93%16.910.94%0.92%
2020-04-1617.0017.8516.7017.230.00%-0.30%2.87%6,343,800109,632,000120%17.281.65%17.072.34%16.870.24%16.751.12%0.78%