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
2020-01-2027.2727.4026.1226.510.04%-0.04%2.50%6,695,600177,566,000135%26.521.38%26.330.40%26.151.05%25.860.28%-0.15%
2020-01-1726.4126.6025.7026.500.19%1.30%2.75%5,471,100143,124,000110%26.16-0.45%26.230.85%25.880.48%25.79-0.13%-0.15%
2020-01-1626.2026.6425.8526.45-1.20%0.65%2.43%5,489,400144,250,000114%26.280.13%26.011.36%25.760.60%25.82-0.08%-0.06%
2020-01-1525.2326.8825.0226.776.19%2.01%3.59%7,943,300208,455,000165%26.244.02%25.661.66%25.611.11%25.84-0.59%0.05%
2020-01-1425.2025.7024.9225.210.04%-0.07%-3.03%4,257,300107,403,00084%25.230.65%25.24-0.29%25.32-0.50%26.00-0.43%0.30%
2020-01-1325.1925.4824.6725.200.04%0.54%-3.49%4,665,100116,930,00092%25.07-1.54%25.31-0.58%25.45-0.89%26.11-0.65%0.48%
2020-01-1025.4526.1725.1025.19-0.98%-1.05%-4.15%4,079,800103,861,00083%25.46-0.16%25.46-0.52%25.68-0.86%26.28-0.37%0.69%
2020-01-0925.7825.9725.1425.440.71%-0.23%-3.55%3,119,10079,530,00063%25.500.24%25.60-0.69%25.90-0.66%26.38-0.05%0.89%
2020-01-0825.7225.7225.1225.26-2.02%-0.70%-4.28%4,457,100113,377,00087%25.44-1.48%25.77-1.35%26.07-1.57%26.390.08%1.02%
2020-01-0726.1326.2925.5825.780.04%-0.15%-2.23%4,492,600115,993,00089%25.82-0.60%26.13-0.76%26.49-0.45%26.370.39%1.15%
2020-01-0626.6226.6225.6025.77-3.27%-0.79%-1.89%6,409,700166,483,000126%25.97-2.84%26.33-1.97%26.61-0.81%26.270.34%1.27%
2020-01-0326.4827.1526.3226.640.53%-0.34%1.76%3,882,300103,781,00085%26.731.06%26.860.15%26.820.11%26.180.81%1.31%
2020-01-0227.0627.0825.8226.500.00%0.19%2.04%5,506,400145,649,000122%26.45-2.75%26.81-0.61%26.800.33%25.970.95%1.34%
2019-12-3126.6028.2626.2026.50-0.38%-2.57%3.02%7,878,900214,288,000191%27.202.41%26.981.08%26.711.91%25.721.95%1.32%
2019-12-3026.7726.9326.2026.60-1.55%0.16%5.42%3,968,500105,392,000108%26.56-1.50%26.690.91%26.211.41%25.231.37%1.21%
2019-12-2726.9927.2826.5527.020.15%0.22%8.56%3,764,700101,499,000105%26.961.46%26.452.14%25.851.68%24.891.45%1.19%
2019-12-2626.1927.0025.7526.983.10%1.54%9.97%4,318,200114,743,000120%26.572.58%25.892.21%25.421.90%24.531.56%1.18%
2019-12-2525.4526.2125.4526.172.03%1.02%8.33%4,518,300117,047,000121%25.912.62%25.332.01%24.941.93%24.161.34%1.21%
2019-12-2424.6925.7624.5125.653.89%1.61%7.60%4,580,000115,611,000126%25.241.29%24.841.64%24.471.73%23.841.32%1.23%
2019-12-2323.7725.5023.6024.694.31%-0.93%4.94%5,251,500130,874,000145%24.924.15%24.442.53%24.052.05%23.531.59%1.22%
2019-12-2024.3724.3723.6723.67-2.91%-1.08%2.20%2,549,00060,993,00071%23.93-0.64%23.830.92%23.570.41%23.160.79%1.15%
2019-12-1923.7024.3823.6524.381.67%1.23%6.10%3,533,00085,084,00098%24.082.53%23.621.34%23.470.62%22.981.07%1.20%
2019-12-1823.2623.9823.0623.983.05%2.09%5.47%3,245,60076,236,00085%23.491.27%23.300.14%23.330.53%22.740.74%1.22%
2019-12-1723.1223.3423.0623.270.26%0.32%3.11%2,921,80067,770,00075%23.20-0.16%23.27-0.20%23.210.54%22.570.88%1.25%
2019-12-1623.3223.5822.9023.21-0.04%-0.10%3.75%4,001,60092,971,000101%23.23-0.57%23.320.51%23.081.09%22.371.20%1.25%
2019-12-1323.4423.6823.1323.22-0.81%-0.62%5.04%3,978,10092,954,000102%23.370.07%23.201.12%22.831.31%22.111.29%1.19%
2019-12-1222.8023.8022.7523.412.68%0.26%7.26%5,213,200121,721,000132%23.352.74%22.942.41%22.541.74%21.831.89%1.14%
2019-12-1122.6723.0722.3422.800.35%0.33%6.44%3,012,00068,452,00066%22.730.49%22.401.25%22.150.83%21.421.57%1.17%
2019-12-1022.0222.8622.0222.723.18%0.46%7.73%4,411,70099,773,00088%22.623.25%22.131.29%21.971.50%21.091.18%1.14%
2019-12-0921.6522.2221.4022.020.00%0.53%5.64%3,806,30083,373,00076%21.900.72%21.850.41%21.651.20%20.840.91%1.07%