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
2020-02-2418.2518.9517.8718.553.63%0.95%8.20%74,798,0001,374,488,000159%18.382.20%17.971.84%17.711.77%17.141.75%0.84%
2020-02-2118.0018.3517.7017.90-0.50%-0.44%6.23%72,905,5001,310,842,000171%17.982.00%17.641.77%17.401.85%16.851.95%0.60%
2020-02-2017.0918.2016.8617.996.39%2.06%8.85%94,374,8001,663,534,000245%17.633.08%17.342.57%17.082.82%16.532.81%0.29%
2020-02-1917.0017.3816.9016.91-1.51%-1.12%5.19%43,312,800740,712,000131%17.100.68%16.901.62%16.611.75%16.081.59%-0.12%
2020-02-1816.7617.3016.6717.172.75%1.08%8.51%49,951,500848,452,000158%16.992.77%16.632.18%16.331.97%15.822.32%-0.45%
2020-02-1716.3016.7516.2216.713.66%1.10%8.05%34,904,100576,946,000114%16.532.25%16.281.91%16.011.25%15.470.86%-0.90%
2020-02-1416.0316.4515.9516.12-0.49%-0.28%5.13%30,521,900493,416,000109%16.17-0.03%15.971.13%15.821.20%15.33-0.76%-1.00%
2020-02-1315.9816.5615.7916.203.58%0.19%4.85%51,713,100836,178,000177%16.174.88%15.792.36%15.632.37%15.45-0.14%-0.95%
2020-02-1215.3315.6915.0515.642.02%1.45%1.08%29,192,000450,047,000103%15.420.23%15.430.56%15.270.97%15.47-0.90%-0.97%
2020-02-1115.5015.6515.2215.33-1.29%-0.34%-1.81%20,808,500320,068,00074%15.38-0.63%15.340.99%15.121.54%15.61-1.11%-0.87%
2020-02-1015.2815.7015.1315.530.91%0.32%-1.63%24,756,600383,244,00085%15.481.84%15.191.48%14.890.72%15.79-0.64%-0.75%
2020-02-0715.1115.4914.9615.391.45%1.25%-3.15%30,093,400457,412,000103%15.201.46%14.972.09%14.79-3.13%15.89-1.16%-0.68%
2020-02-0614.6515.2514.4415.174.19%1.25%-5.64%35,348,800529,588,000119%14.981.73%14.661.00%15.26-2.64%16.08-1.27%-0.54%
2020-02-0514.5015.0814.4414.560.41%-1.14%-10.58%30,371,000447,297,000104%14.732.82%14.52-6.83%15.68-2.82%16.28-1.69%-0.41%
2020-02-0413.4014.6813.4014.50-2.62%1.23%-12.44%39,183,500561,276,000127%14.32-3.80%15.58-7.28%16.13-4.76%16.56-2.20%-0.19%
2020-02-0314.8914.8914.8914.89-9.98%0.00%-12.07%3,238,20048,217,00011%14.89-11.76%16.81-0.81%16.94-0.31%16.93-0.08%0.05%
2020-01-2317.0017.5216.0516.54-3.84%-1.98%-2.41%39,897,600673,214,000143%16.87-0.28%16.94-0.62%16.99-0.21%16.95-0.27%0.04%
2020-01-2216.8017.2916.4717.201.47%1.64%1.22%29,318,100496,135,000105%16.92-0.97%17.05-0.21%17.030.22%16.99-0.40%0.09%
2020-01-2117.1917.4016.9316.95-2.31%-0.81%-0.66%22,899,500391,300,00073%17.09-0.30%17.080.21%16.99-0.10%17.060.08%0.22%
2020-01-2016.8117.3716.7317.352.97%1.23%1.77%29,632,800507,914,00096%17.140.95%17.050.93%17.010.44%17.050.15%0.21%
2020-01-1717.0517.2016.8016.85-1.12%-0.76%-1.02%17,243,900292,785,00054%16.98-0.05%16.89-0.42%16.930.14%17.020.07%0.19%
2020-01-1616.9117.3416.7017.041.25%0.31%0.17%27,529,700467,680,00086%16.991.62%16.960.36%16.91-0.35%17.010.17%0.17%
2020-01-1516.8816.8916.5816.83-1.12%0.67%-0.90%24,683,400412,658,00076%16.72-2.41%16.90-0.20%16.97-0.84%16.980.06%0.11%
2020-01-1417.0417.3516.8917.020.06%-0.64%0.28%31,514,900539,846,000103%17.131.96%16.94-0.23%17.110.18%16.970.52%0.07%
2020-01-1316.7517.0116.4617.011.43%1.24%0.74%26,200,800440,202,00086%16.80-0.26%16.98-1.12%17.08-0.04%16.890.17%0.02%
2020-01-1017.0517.1216.7016.77-2.16%-0.44%-0.51%27,974,500471,194,00088%16.84-1.94%17.17-0.13%17.09-0.02%16.86-0.14%0.04%
2020-01-0917.2217.5516.9417.140.59%-0.22%1.55%40,745,500699,924,000129%17.18-0.73%17.190.45%17.090.54%16.880.27%0.11%
2020-01-0817.0517.9316.9317.040.65%-1.53%1.22%62,567,8001,082,724,000209%17.312.50%17.111.44%17.001.46%16.830.80%0.13%
2020-01-0717.1917.1916.7316.93-0.59%0.28%1.38%22,079,000372,765,00080%16.88-0.07%16.870.42%16.760.91%16.700.02%0.10%
2020-01-0616.7017.1016.4117.030.00%0.80%2.00%32,371,800546,936,000112%16.900.47%16.800.94%16.600.46%16.70-0.04%0.15%