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:
山大华特( 000915.SZ 深证)
板块 :综合类   高校科技   
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
2019-08-2323.0223.2222.7222.98-0.95%0.02%0.61%2,384,90054,793,00062%22.98-1.19%23.510.32%23.290.17%22.840.52%0.87%
2019-08-2223.7123.9522.9023.20-2.15%-0.22%2.09%3,335,00077,541,00091%23.25-2.36%23.430.35%23.250.36%22.720.68%0.75%
2019-08-2122.6624.3922.6623.714.27%-0.44%5.05%7,032,000167,460,000209%23.814.70%23.352.02%23.171.69%22.571.72%0.58%
2019-08-2023.0023.0022.5922.74-0.48%-0.03%2.49%2,993,40068,089,000104%22.75-1.20%22.890.05%22.780.53%22.190.95%0.35%
2019-08-1923.0123.4822.7122.850.84%-0.75%3.96%4,350,400100,158,000159%23.020.78%22.880.80%22.661.45%21.981.29%0.17%
2019-08-1622.6423.1222.6422.660.09%-0.81%4.42%3,514,50080,287,000141%22.850.49%22.701.02%22.341.42%21.701.00%-0.06%
2019-08-1522.3023.1522.1122.640.18%-0.41%5.38%3,492,40079,391,000152%22.730.95%22.471.88%22.031.69%21.491.11%-0.24%
2019-08-1422.5322.8522.2222.600.67%0.36%6.35%3,687,00083,027,000161%22.521.48%22.052.35%21.661.93%21.250.87%-0.48%
2019-08-1321.3122.5721.3122.453.89%1.17%6.56%4,027,80089,382,000192%22.193.91%21.553.46%21.253.16%21.070.75%-0.66%
2019-08-1220.8021.7120.5621.615.16%1.18%3.35%3,266,70069,766,000159%21.365.12%20.832.82%20.601.56%20.91-0.21%-0.83%
2019-08-0920.3220.6520.0520.551.93%1.15%-1.92%1,601,00032,526,00076%20.320.55%20.260.48%20.28-0.65%20.95-0.69%-0.84%
2019-08-0820.2020.4420.0120.16-0.10%-0.22%-4.45%1,474,90029,799,00064%20.20-0.15%20.16-0.68%20.42-1.28%21.10-0.98%-0.79%
2019-08-0720.3920.6020.0320.18-0.10%-0.27%-5.29%1,078,70021,827,00041%20.240.75%20.30-1.02%20.68-0.90%21.31-0.55%-0.72%
2019-08-0620.0820.4219.7420.20-0.59%0.58%-5.72%2,021,20040,594,00075%20.08-2.26%20.51-1.98%20.87-1.41%21.43-0.94%-0.67%
2019-08-0520.9521.0620.2220.32-3.56%-1.11%-6.05%1,952,20040,115,00074%20.55-2.06%20.92-1.33%21.17-1.08%21.63-0.92%-0.57%
2019-08-0220.6121.3320.3721.070.05%0.42%-3.47%1,617,10033,929,00059%20.98-0.56%21.20-0.73%21.40-0.51%21.83-0.89%-0.48%
2019-08-0121.3021.6820.8521.06-3.39%-0.19%-4.38%3,466,50073,143,000119%21.10-2.59%21.36-1.28%21.51-1.08%22.02-1.20%-0.37%
2019-07-3121.3221.8921.3221.801.25%0.64%-2.21%1,532,00033,185,00055%21.660.72%21.63-0.04%21.74-0.43%22.29-0.93%-0.21%
2019-07-3021.8821.8821.2521.53-1.60%0.11%-4.32%2,864,70061,607,00089%21.51-1.12%21.64-0.81%21.83-0.86%22.50-0.98%-0.05%
2019-07-2922.1622.2521.5821.880.27%0.60%-3.71%2,794,70060,783,00083%21.750.35%21.82-0.68%22.02-0.85%22.72-0.28%0.13%
2019-07-2622.1022.1721.5021.82-1.80%0.67%-4.24%2,996,50064,945,00073%21.67-1.31%21.97-1.33%22.21-1.40%22.79-0.23%0.26%
2019-07-2522.4922.8321.3822.22-1.24%1.17%-2.71%4,428,90097,266,000112%21.96-3.05%22.27-1.67%22.53-1.82%22.84-0.28%0.32%
2019-07-2422.8423.0722.4322.50-0.53%-0.68%-1.76%1,342,80030,418,00036%22.65-0.36%22.64-0.73%22.95-0.65%22.90-0.02%0.40%
2019-07-2322.4223.1322.4222.620.49%-0.51%-1.25%1,762,90040,079,00046%22.740.65%22.81-0.94%23.10-0.52%22.91-0.03%0.48%
2019-07-2223.1723.1722.2822.51-3.80%-0.35%-1.76%3,214,20072,605,00081%22.59-2.08%23.03-1.17%23.220.49%22.910.04%0.62%
2019-07-1923.5023.5022.8823.40-0.34%1.44%2.17%3,277,10075,595,00085%23.07-1.81%23.30-0.51%23.100.36%22.900.20%0.73%
2019-07-1823.2523.6923.1023.480.99%-0.06%2.72%2,742,70064,435,00076%23.490.64%23.421.58%23.020.62%22.860.44%0.80%
2019-07-1723.9324.0023.0023.25-3.13%-0.40%2.16%5,159,400120,436,000144%23.34-0.49%23.050.96%22.880.51%22.760.59%0.89%
2019-07-1623.0024.0022.8524.004.39%2.31%6.08%4,486,500105,240,000136%23.463.37%22.831.33%22.760.59%22.630.86%1.00%
2019-07-1523.0023.5022.0422.990.00%1.31%2.48%9,145,200207,524,000280%22.692.47%22.530.41%22.630.40%22.431.05%1.09%