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
2020-10-2314.9015.0014.6514.68-1.28%-0.88%-4.22%7,605,300112,632,00062%14.81-0.12%14.83-0.46%14.96-0.68%15.33-0.09%0.19%
2020-10-2214.7614.9814.6114.870.20%0.28%-3.07%7,583,500112,448,00058%14.83-0.14%14.90-0.90%15.07-0.86%15.340.03%0.20%
2020-10-2115.0615.0914.7314.84-1.85%-0.06%-3.24%11,128,300165,243,00085%14.85-1.18%15.04-1.11%15.20-1.04%15.34-0.05%0.18%
2020-10-2015.0315.1414.8715.120.33%0.63%-1.47%8,775,700131,861,00068%15.03-1.37%15.20-1.04%15.36-0.79%15.350.03%0.19%
2020-10-1915.3015.4715.0215.07-1.50%-1.08%-1.76%10,889,500165,895,00088%15.23-0.50%15.36-0.76%15.48-0.52%15.340.16%0.18%
2020-10-1615.4815.5215.2015.30-1.42%-0.07%-0.10%11,535,600176,606,00096%15.31-1.66%15.48-0.80%15.560.23%15.320.30%0.17%
2020-10-1515.5915.6815.4315.52-0.45%-0.31%1.64%9,999,800155,678,00084%15.570.00%15.61-0.07%15.520.58%15.270.28%0.14%
2020-10-1415.7015.7015.4615.59-0.83%0.14%2.38%12,603,300196,207,000108%15.57-0.62%15.620.72%15.440.64%15.230.33%0.09%
2020-10-1315.6415.7515.5515.720.38%0.35%3.58%14,079,300220,551,000124%15.670.34%15.511.14%15.340.82%15.180.26%0.03%
2020-10-1215.6015.7515.4815.662.49%0.31%3.46%23,447,700366,075,000211%15.612.83%15.332.12%15.211.77%15.140.64%-0.06%
2020-10-0915.0315.2814.9815.283.45%0.64%1.59%14,875,000225,852,000142%15.182.39%15.011.04%14.950.68%15.040.03%-0.19%
2020-09-3014.9314.9814.6914.77-0.40%-0.40%-1.78%8,754,800129,827,00082%14.83-0.65%14.860.11%14.85-0.26%15.04-0.14%-0.30%
2020-09-2914.8815.0414.8214.830.47%-0.64%-1.51%10,567,800157,730,00096%14.930.96%14.840.16%14.89-0.25%15.060.03%-0.42%
2020-09-2814.7414.8614.6914.76-0.07%-0.16%-1.95%6,091,30090,054,00054%14.780.10%14.82-0.49%14.92-0.80%15.05-0.10%-0.50%
2020-09-2514.8314.9014.6514.77-0.20%0.00%-1.98%7,266,200107,323,00061%14.77-0.64%14.89-0.61%15.04-0.51%15.070.10%-0.59%
2020-09-2415.0015.1214.7214.80-1.73%-0.44%-1.68%12,314,200183,049,00098%14.87-1.11%14.98-1.27%15.12-0.40%15.05-0.09%-0.66%
2020-09-2315.0615.1514.9115.060.27%0.19%-0.04%8,632,400129,764,00066%15.03-0.33%15.18-0.32%15.180.00%15.07-0.20%-0.71%
2020-09-2215.1215.2214.9015.02-1.96%-0.41%-0.50%10,520,000158,659,00076%15.08-1.83%15.23-0.08%15.180.24%15.10-0.28%-0.73%
2020-09-2115.4015.5615.2415.32-0.20%-0.28%1.20%11,936,700183,379,00085%15.360.97%15.240.56%15.140.37%15.14-0.62%-0.74%
2020-09-1815.2015.3615.0115.350.72%0.89%0.76%14,051,800213,798,00090%15.220.38%15.150.68%15.090.60%15.23-0.65%-0.74%
2020-09-1714.9915.4214.8215.241.33%0.55%-0.61%15,005,700227,441,00092%15.160.54%15.050.27%15.000.21%15.33-1.05%-0.68%
2020-09-1614.9015.2314.9015.040.53%-0.23%-2.95%12,448,500187,660,00071%15.081.25%15.010.67%14.97-0.38%15.50-1.32%-0.59%
2020-09-1514.9915.0114.7414.96-0.60%0.48%-4.74%11,776,700175,341,00060%14.89-1.12%14.91-0.31%15.02-0.75%15.70-0.79%-0.47%
2020-09-1414.9715.2214.9015.050.94%-0.05%-4.92%12,551,900189,012,00063%15.061.75%14.96-0.59%15.14-1.34%15.83-0.95%-0.44%
2020-09-1114.6314.9714.5714.911.77%0.75%-6.70%14,552,300215,358,00066%14.80-1.43%15.05-1.38%15.34-1.48%15.98-0.63%-0.41%
2020-09-1015.3115.3614.6514.65-3.30%-2.42%-8.90%18,163,300272,682,00082%15.01-1.84%15.26-2.11%15.57-1.84%16.08-0.58%-0.37%
2020-09-0915.4015.4715.1115.15-2.88%-0.94%-6.34%16,812,900257,129,00079%15.29-1.46%15.58-1.52%15.86-1.84%16.18-0.42%-0.35%
2020-09-0815.6015.6615.3615.600.78%0.52%-3.96%14,205,500220,464,00065%15.52-1.81%15.82-1.54%16.16-0.82%16.24-0.43%-0.33%
2020-09-0716.1016.2615.4415.48-4.27%-2.06%-5.11%26,076,500412,167,000118%15.81-1.69%16.07-2.16%16.30-1.19%16.31-0.60%-0.32%
2020-09-0415.9716.2615.9016.170.00%0.57%-1.47%18,746,000301,405,00086%16.08-1.66%16.43-0.70%16.49-0.13%16.41-0.08%-0.30%