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
2020-08-0618.0818.1517.7317.910.34%-0.11%3.68%30,676,600550,039,00098%17.930.53%18.020.33%17.780.78%17.270.81%0.24%
2020-08-0518.4518.4517.5417.85-2.25%0.08%4.17%37,586,800670,366,000121%17.84-2.04%17.961.23%17.651.04%17.140.55%0.16%
2020-08-0418.0818.4517.9418.260.33%0.30%7.14%51,134,200930,930,000172%18.212.03%17.742.24%17.472.35%17.041.03%0.15%
2020-08-0317.2118.3017.0018.208.27%2.00%7.89%68,607,3001,224,192,000234%17.846.61%17.354.48%17.064.27%16.871.80%0.09%
2020-07-3116.7016.9316.4516.811.20%0.44%1.44%30,628,300512,611,000114%16.740.25%16.611.53%16.371.03%16.570.41%-0.06%
2020-07-3016.6316.8516.5116.610.36%-0.51%0.65%22,491,500375,493,00086%16.702.19%16.362.14%16.200.17%16.500.33%-0.06%
2020-07-2915.8716.6415.8716.553.44%1.30%0.61%21,445,300350,382,00077%16.342.43%16.020.35%16.17-1.27%16.45-0.24%-0.06%
2020-07-2815.7416.1215.7416.002.04%0.31%-2.97%17,532,300279,664,00056%15.952.04%15.96-1.32%16.38-1.68%16.49-1.18%0.03%
2020-07-2715.8915.9315.3815.68-0.57%0.31%-6.03%14,998,200234,449,00041%15.63-3.19%16.17-2.48%16.66-0.30%16.69-0.74%0.28%
2020-07-2416.3616.6815.6715.77-4.48%-2.33%-6.19%27,038,900436,610,00070%16.15-1.93%16.58-2.06%16.710.04%16.81-0.36%0.49%
2020-07-2316.7016.8716.0816.51-2.71%0.28%-2.14%30,221,200497,564,00074%16.46-3.41%16.930.07%16.700.38%16.870.03%0.68%
2020-07-2216.9617.3216.8116.97-0.76%-0.45%0.62%33,405,000569,422,00081%17.05-0.76%16.921.60%16.640.44%16.870.39%0.79%
2020-07-2117.0117.5816.8517.101.91%-0.45%1.78%42,569,300731,211,000103%17.184.69%16.662.67%16.57-0.86%16.800.48%0.85%
2020-07-2016.2416.8316.0116.784.16%2.27%0.35%29,029,000476,275,00067%16.412.40%16.22-0.86%16.71-1.07%16.720.33%0.94%
2020-07-1716.0316.2115.7316.111.07%0.54%-3.34%23,755,100380,622,00052%16.02-1.12%16.36-3.16%16.89-0.56%16.670.33%1.02%
2020-07-1616.3416.6215.5615.94-2.15%-1.63%-4.04%34,987,200566,928,00076%16.20-2.71%16.90-1.72%16.99-0.18%16.610.38%1.03%
2020-07-1517.4517.4516.1516.29-6.06%-2.20%-1.57%46,156,400768,784,000105%16.66-5.19%17.19-0.38%17.020.26%16.550.60%1.04%
2020-07-1417.9118.2016.9617.34-0.91%-1.29%5.40%52,636,900924,672,000133%17.571.60%17.261.92%16.971.43%16.451.41%1.03%
2020-07-1317.2317.5016.9317.502.76%1.21%7.88%49,463,100855,258,000132%17.292.16%16.931.75%16.731.62%16.221.37%0.97%
2020-07-1016.5717.2516.4617.031.67%0.61%6.42%54,279,800918,756,000154%16.932.12%16.641.18%16.471.75%16.001.52%0.88%
2020-07-0916.4916.8816.2916.751.39%1.06%6.25%48,562,200804,892,000143%16.571.44%16.451.34%16.181.57%15.761.07%0.79%
2020-07-0816.2016.6015.9716.522.35%1.11%5.92%40,472,400661,298,000131%16.34-0.41%16.231.65%15.931.33%15.600.98%0.68%
2020-07-0716.2116.7016.0516.140.69%-1.63%4.50%45,588,900747,998,000160%16.412.94%15.972.59%15.721.73%15.451.39%0.50%
2020-07-0615.5416.2615.5216.033.69%0.58%5.23%42,863,600683,155,000162%15.943.92%15.562.01%15.461.42%15.231.11%0.36%
2020-07-0315.3415.5215.1915.460.59%0.80%2.61%29,870,000458,131,000120%15.340.46%15.260.01%15.240.42%15.070.49%0.24%
2020-07-0215.1715.4515.0215.371.05%0.67%2.51%30,994,300473,186,000133%15.270.76%15.260.41%15.180.41%14.990.46%0.16%
2020-07-0115.3015.3714.9015.21-0.98%0.38%1.91%25,869,800391,977,000118%15.15-1.20%15.190.26%15.110.37%14.930.47%0.11%
2020-06-3015.2415.5315.0915.361.86%0.16%3.40%28,869,400442,740,000138%15.341.78%15.150.89%15.060.81%14.860.87%0.08%
2020-06-2915.0515.2114.9515.08-1.31%0.08%2.40%24,753,400372,988,000119%15.070.01%15.020.51%14.940.57%14.730.49%0.00%
2020-06-2414.8915.3414.7515.280.00%1.41%4.26%37,361,800562,925,000178%15.071.68%14.941.01%14.851.11%14.660.53%-0.04%