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:
深天马A( 000050.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2019-09-1215.2815.3815.1015.26-0.39%0.19%1.50%31,917,900486,151,00064%15.23-2.47%15.44-0.40%15.410.37%15.030.34%0.44%
2019-09-1115.3515.9615.2415.320.00%-1.90%2.25%58,153,300908,116,000124%15.621.64%15.500.83%15.361.04%14.980.78%0.44%
2019-09-1015.6115.6815.2215.32-2.48%-0.29%3.05%45,689,300701,971,000105%15.36-0.88%15.380.60%15.200.95%14.870.60%0.39%
2019-09-0915.4815.8015.2015.712.75%1.35%6.31%60,629,100939,735,000148%15.501.60%15.281.48%15.061.41%14.781.12%0.36%
2019-09-0615.1915.5715.0315.291.80%0.22%4.63%58,198,000887,872,000154%15.260.66%15.061.41%14.851.43%14.610.84%0.28%
2019-09-0514.6515.8414.4815.023.09%-0.90%3.64%90,296,9001,368,570,000250%15.164.22%14.852.90%14.642.30%14.490.86%0.25%
2019-09-0414.5614.7414.3414.57-0.34%0.19%1.40%38,503,000559,912,000113%14.54-0.33%14.431.21%14.310.56%14.37-0.01%0.28%
2019-09-0314.5614.7914.3814.623.25%0.21%1.74%59,804,300872,530,000173%14.594.81%14.262.11%14.231.20%14.370.01%0.37%
2019-09-0213.5414.1713.5114.164.58%1.72%-1.45%26,436,500367,996,00074%13.920.23%13.97-0.45%14.06-0.19%14.37-0.24%0.53%
2019-08-3014.1814.2513.5213.54-4.04%-2.51%-5.99%28,395,700394,351,00070%13.89-1.76%14.03-1.16%14.09-0.98%14.400.06%0.68%
2019-08-2914.1014.2514.0414.110.21%-0.19%-1.98%20,675,300292,279,00052%14.140.01%14.200.29%14.23-1.41%14.400.36%0.62%
2019-08-2814.2314.2714.0714.08-1.95%-0.40%-1.83%17,544,100248,012,00044%14.14-1.01%14.15-0.77%14.43-0.33%14.340.28%0.49%
2019-08-2714.2014.4314.1314.361.84%0.56%0.40%26,366,900376,518,00064%14.281.67%14.26-1.66%14.48-0.37%14.300.34%0.41%
2019-08-2613.9114.2113.9114.10-2.08%0.38%-1.08%28,091,800394,565,00067%14.05-2.47%14.50-0.67%14.53-0.09%14.250.27%0.26%
2019-08-2314.7114.7914.2214.40-1.57%-0.01%1.29%41,580,900598,860,000105%14.40-2.78%14.60-0.38%14.550.42%14.220.57%0.09%
2019-08-2214.6915.0814.5814.630.34%-1.24%3.49%55,253,700818,513,000153%14.811.98%14.661.13%14.491.47%14.141.16%-0.11%
2019-08-2114.3814.7414.2014.581.04%0.36%4.34%45,415,000659,724,000138%14.53-0.54%14.491.00%14.280.98%13.970.90%-0.34%
2019-08-2014.6514.8414.3514.43-1.23%-1.20%4.19%53,653,600783,657,000181%14.611.53%14.352.27%14.141.60%13.851.59%-0.49%
2019-08-1914.3914.7814.0714.617.19%1.56%7.17%69,991,9001,006,899,000252%14.395.12%14.032.88%13.912.66%13.631.28%-0.74%
2019-08-1613.6113.8813.5013.630.15%-0.41%1.26%24,532,100335,735,000100%13.692.21%13.640.24%13.550.71%13.46-0.52%-0.87%
2019-08-1513.2113.6913.0013.61-0.66%1.64%0.58%25,418,800340,354,00097%13.39-2.87%13.610.32%13.460.20%13.53-0.94%-0.84%
2019-08-1413.6514.0113.6013.702.01%-0.62%0.29%35,727,300492,517,000139%13.791.56%13.561.93%13.431.24%13.66-0.51%-0.74%
2019-08-1313.5513.7913.4013.431.05%-1.05%-2.18%27,929,500379,100,000113%13.573.39%13.311.26%13.270.81%13.73-1.20%-0.76%
2019-08-1212.9413.3212.9013.292.94%1.23%-4.36%18,880,000247,866,00072%13.130.22%13.14-0.15%13.16-1.46%13.90-1.43%-0.62%
2019-08-0913.3713.4212.9012.91-2.93%-1.44%-8.42%19,926,600261,018,00070%13.10-0.72%13.16-0.19%13.36-1.82%14.10-1.40%-0.45%
2019-08-0813.0113.3513.0113.302.47%0.80%-6.97%18,660,100246,210,00060%13.190.02%13.19-2.04%13.60-1.88%14.30-1.13%-0.26%
2019-08-0713.3513.3612.9312.98-1.82%-1.60%-10.24%17,560,200231,641,00050%13.190.11%13.46-2.18%13.86-1.48%14.46-0.62%-0.10%
2019-08-0613.4513.4512.8813.22-4.20%0.33%-9.15%33,992,800447,924,00092%13.18-5.95%13.76-3.63%14.07-2.87%14.55-0.91%0.01%
2019-08-0514.0914.3413.7113.80-2.13%-1.51%-6.02%26,026,600364,653,00078%14.01-0.89%14.28-1.35%14.49-1.34%14.68-0.05%0.14%
2019-08-0214.0514.3613.9514.100.00%-0.26%-4.02%35,126,500496,598,000103%14.14-4.33%14.47-2.31%14.68-1.43%14.69-0.24%0.16%