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:
英 力 特( 000635.SZ 深证)
板块 :太阳能   
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
2020-02-288.088.197.927.94-4.57%-1.31%-3.05%6,340,50051,010,00073%8.05-2.54%8.26-1.94%8.320.10%8.190.07%-0.09%
2020-02-278.288.368.168.320.48%0.79%1.66%5,449,80044,989,00065%8.26-1.81%8.420.66%8.310.44%8.180.29%-0.10%
2020-02-268.658.658.268.28-4.17%-1.51%1.47%9,471,50079,627,000111%8.41-0.93%8.370.93%8.270.84%8.160.33%-0.14%
2020-02-258.258.718.178.642.25%1.81%6.23%16,881,900143,255,000200%8.493.58%8.292.69%8.201.84%8.130.79%-0.18%
2020-02-247.918.457.888.456.42%3.14%4.72%13,392,300109,722,000162%8.193.13%8.071.59%8.060.80%8.07-1.26%-0.26%
2020-02-217.968.007.907.94-0.25%-0.05%-2.84%5,717,50045,419,00059%7.940.35%7.95-0.61%7.99-0.03%8.17-2.53%-0.03%
2020-02-207.877.987.837.960.63%0.56%-5.06%5,333,70042,223,00042%7.92-0.77%8.00-0.32%7.99-0.14%8.380.30%0.90%
2020-02-198.068.077.907.91-2.47%-0.84%-5.37%6,896,50055,012,00051%7.98-1.12%8.020.05%8.01-0.52%8.360.52%1.00%
2020-02-188.128.167.968.11-0.25%0.53%-2.48%8,054,10064,970,00060%8.070.59%8.020.35%8.05-0.41%8.320.54%0.79%
2020-02-177.928.137.878.132.65%1.37%-1.70%7,037,20056,437,00054%8.020.86%7.99-0.71%8.08-2.29%8.270.09%0.50%
2020-02-147.928.077.857.92-0.88%-0.40%-4.16%5,927,30047,133,00047%7.95-0.54%8.05-0.86%8.27-3.11%8.26-0.04%0.41%
2020-02-138.198.207.837.99-2.44%-0.06%-3.35%8,957,30071,610,00072%8.00-1.99%8.12-2.95%8.530.38%8.27-0.16%0.40%
2020-02-128.168.338.018.190.99%0.40%-1.09%9,572,00078,081,00081%8.16-0.21%8.37-3.40%8.500.79%8.28-0.02%0.45%
2020-02-118.438.438.008.11-5.81%-0.78%-2.08%12,990,900106,186,000118%8.17-4.49%8.660.55%8.440.70%8.28-0.08%0.43%
2020-02-109.009.008.188.61-5.28%0.61%3.87%23,053,900197,295,000244%8.56-4.19%8.611.97%8.381.42%8.291.12%0.44%
2020-02-078.889.098.439.0910.05%1.77%10.89%31,598,500282,250,000452%8.9311.96%8.4511.96%8.269.20%8.206.70%0.31%
2020-02-067.688.267.508.269.99%3.53%7.52%14,020,300111,851,000313%7.9810.71%7.547.14%7.561.80%7.681.37%-0.36%
2020-02-056.887.516.827.519.96%4.22%-0.90%7,086,40051,068,000194%7.215.77%7.04-3.31%7.43-2.10%7.58-1.66%-0.49%
2020-02-046.556.996.556.83-2.71%0.25%-11.37%5,046,60034,382,000145%6.81-3.07%7.28-7.00%7.59-3.42%7.71-2.30%-0.29%
2020-02-037.057.107.027.02-10.00%-0.13%-10.99%2,104,00014,788,00067%7.03-11.28%7.83-2.05%7.86-1.38%7.89-0.88%-0.05%
2020-01-238.158.157.707.80-4.41%-1.55%-1.97%4,525,80035,859,000161%7.92-1.92%7.99-0.15%7.97-0.01%7.96-0.08%-0.07%
2020-01-227.958.257.928.162.26%1.02%2.47%5,088,50041,105,000192%8.081.53%8.011.19%7.970.76%7.960.30%-0.06%
2020-01-217.958.047.867.980.63%0.30%0.52%2,915,00023,191,000111%7.961.02%7.910.48%7.91-0.15%7.94-0.18%-0.08%
2020-01-207.867.987.817.930.63%0.69%-0.29%1,720,10013,547,00060%7.88-0.01%7.87-0.27%7.92-0.13%7.95-0.04%-0.04%
2020-01-177.857.927.827.880.77%0.04%-0.96%1,926,50015,175,00062%7.880.10%7.90-0.59%7.93-0.15%7.96-0.15%-0.03%
2020-01-167.927.957.807.82-1.26%-0.62%-1.86%1,990,50015,664,00058%7.87-0.82%7.94-0.21%7.94-0.21%7.97-0.01%0.01%
2020-01-157.928.017.887.92-1.00%-0.18%-0.61%2,169,30017,211,00059%7.93-0.75%7.96-0.06%7.96-0.03%7.970.14%0.02%
2020-01-147.998.027.958.000.25%0.08%0.53%3,115,80024,908,00081%7.990.74%7.960.15%7.96-0.18%7.960.34%0.02%
2020-01-137.937.997.837.980.63%0.57%0.62%2,339,90018,567,00056%7.94-0.19%7.95-0.05%7.980.04%7.930.01%-0.01%
2020-01-108.018.037.927.930.00%-0.25%0.00%2,051,40016,309,00040%7.95-0.19%7.96-0.38%7.97-0.11%7.93-1.06%0.01%