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
2019-12-0613.6013.8013.6013.800.80%0.66%3.89%2,138,30029,315,00096%13.710.54%13.630.76%13.541.20%13.280.17%-0.47%
2019-12-0513.5013.6913.5013.691.18%0.40%3.24%2,009,80027,404,00083%13.640.55%13.530.45%13.380.64%13.260.05%-0.53%
2019-12-0413.5213.7013.4013.530.07%-0.22%2.07%2,321,10031,473,00094%13.561.02%13.471.52%13.290.71%13.26-0.24%-0.51%
2019-12-0313.3513.6013.2313.520.60%0.72%1.75%2,616,00035,115,000100%13.42-0.17%13.270.78%13.200.60%13.29-0.42%-0.43%
2019-12-0212.9813.6612.9313.443.31%-0.04%0.73%3,609,10048,529,000134%13.454.48%13.171.79%13.121.14%13.34-0.28%-0.38%
2019-11-2913.0713.0812.6813.01-0.46%1.09%-2.77%2,646,60034,062,00099%12.87-1.14%12.94-0.57%12.97-1.23%13.38-0.91%-0.35%
2019-11-2813.0513.1212.9413.070.15%0.39%-3.21%1,578,80020,555,00058%13.020.45%13.010.06%13.13-0.66%13.50-0.78%-0.24%
2019-11-2713.1813.1812.8313.050.77%0.69%-4.11%1,528,70019,813,00052%12.96-0.61%13.00-1.38%13.22-1.09%13.61-0.66%-0.13%
2019-11-2613.0813.2512.8112.95-0.61%-0.70%-5.47%1,778,70023,196,00057%13.040.33%13.18-0.86%13.36-1.02%13.70-0.71%-0.03%
2019-11-2513.2113.4512.8613.03-1.36%0.25%-5.57%2,721,40035,372,00078%13.00-2.83%13.30-1.65%13.50-1.14%13.80-0.90%0.10%
2019-11-2213.5013.7913.1313.21-2.37%-1.25%-5.12%3,906,40052,256,000102%13.38-0.96%13.52-1.33%13.66-1.07%13.92-0.48%0.27%
2019-11-2113.6413.7513.4113.53-0.07%0.17%-3.29%2,386,30032,231,00059%13.51-1.29%13.70-0.85%13.80-0.88%13.990.27%0.39%
2019-11-2013.9513.9513.5113.54-3.08%-1.05%-2.95%3,650,30049,946,00085%13.68-1.34%13.82-0.88%13.93-0.69%13.950.62%0.40%
2019-11-1914.1014.1013.6513.970.50%0.73%0.75%3,195,90044,325,00070%13.87-0.75%13.94-0.80%14.02-0.39%13.870.07%0.36%
2019-11-1814.0014.1013.8513.900.14%-0.53%0.31%2,153,90030,099,00045%13.97-0.16%14.06-0.22%14.08-0.25%13.86-0.03%0.43%
2019-11-1514.2414.3013.8213.88-2.53%-0.84%0.14%2,953,30041,338,00058%14.00-1.16%14.09-0.24%14.110.09%13.860.21%0.56%
2019-11-1414.1514.2813.9814.240.64%0.56%2.95%3,282,20046,479,00065%14.160.49%14.12-0.05%14.100.97%13.830.33%0.60%
2019-11-1314.2914.4214.0114.15-1.12%0.41%2.63%3,415,30048,127,00066%14.09-0.14%14.130.26%13.971.28%13.790.35%0.63%
2019-11-1214.0014.3313.8514.313.25%1.40%4.16%4,907,10069,248,00095%14.11-0.31%14.091.35%13.790.36%13.740.55%0.66%
2019-11-1114.1014.5213.8313.86-1.63%-2.09%1.43%6,624,60093,779,000129%14.161.11%13.902.39%13.740.41%13.660.80%0.72%
2019-11-0813.8114.1513.7414.092.25%0.64%3.94%5,887,60082,434,000113%14.003.55%13.580.51%13.680.64%13.560.77%0.76%
2019-11-0713.2413.8513.0313.784.87%1.92%2.44%5,884,60079,564,000115%13.521.78%13.51-0.90%13.60-0.05%13.450.35%0.74%
2019-11-0613.7213.8212.9613.14-3.74%-1.09%-1.98%7,310,50097,123,000147%13.29-3.66%13.63-1.12%13.60-0.48%13.410.19%0.77%
2019-11-0513.9514.1213.5613.65-3.19%-1.02%2.02%5,623,30077,545,000127%13.79-1.06%13.790.62%13.670.82%13.380.79%0.85%
2019-11-0413.6014.1513.4914.104.06%1.17%6.21%5,403,20075,306,000127%13.942.99%13.701.69%13.561.22%13.281.24%0.84%
2019-11-0113.3313.6513.3313.550.59%0.13%3.34%3,329,00045,047,00078%13.53-0.03%13.470.52%13.390.82%13.110.63%0.77%
2019-10-3113.4513.8313.3513.470.67%-0.49%3.38%4,331,00058,623,00094%13.541.51%13.400.58%13.290.79%13.030.59%0.82%
2019-10-3013.1813.4513.1313.380.45%0.34%3.30%3,338,50044,520,00064%13.34-0.04%13.330.91%13.180.55%12.950.69%0.96%
2019-10-2913.3613.5013.1613.32-0.52%-0.15%3.54%5,253,00070,074,00097%13.340.20%13.210.91%13.110.79%12.861.18%0.92%
2019-10-2812.8413.5212.8013.390.00%0.58%5.32%7,300,90097,200,000130%13.314.08%13.091.75%13.011.73%12.711.15%0.80%