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:
紫光股份( 000938.SZ 深证)
板块 :计算机硬件   资产重组   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
2020-01-2034.4735.2033.8034.851.10%0.82%4.36%15,984,700552,541,000107%34.570.42%34.330.88%34.140.86%33.390.78%0.64%
2020-01-1733.7634.7833.7634.472.10%0.14%4.03%18,479,200636,071,000125%34.421.56%34.030.49%33.850.96%33.140.76%0.61%
2020-01-1633.7434.3633.5733.760.18%-0.39%2.66%12,857,000435,738,00087%33.890.95%33.860.58%33.530.74%32.880.51%0.58%
2020-01-1533.9734.0633.1033.70-1.38%0.38%3.00%12,027,400403,779,00078%33.57-1.38%33.670.67%33.290.77%32.720.47%0.56%
2020-01-1434.0034.3733.7034.170.74%0.38%4.93%17,288,600588,509,000115%34.041.67%33.441.42%33.031.18%32.570.88%0.50%
2020-01-1331.7334.1131.7333.925.08%1.31%5.08%29,176,800976,868,000202%33.483.62%32.972.51%32.651.67%32.281.13%0.43%
2020-01-1032.2932.7531.9032.28-0.09%-0.10%1.12%10,131,300327,357,00077%32.31-0.17%32.170.23%32.11-0.06%31.920.29%0.35%
2020-01-0932.2032.6632.0632.311.32%-0.18%1.51%13,408,700433,996,000102%32.371.74%32.090.36%32.130.08%31.830.48%0.37%
2020-01-0831.9132.1331.6031.89-0.99%0.24%0.68%11,744,300373,636,00083%31.81-0.76%31.98-0.52%32.110.17%31.680.49%0.37%
2020-01-0731.8432.3131.6632.211.26%0.47%2.18%12,446,900399,027,00088%32.060.08%32.14-0.12%32.050.50%31.520.61%0.33%
2020-01-0631.9332.4831.5931.81-1.09%-0.70%1.53%15,346,300491,598,000108%32.03-0.84%32.180.39%31.890.46%31.330.48%0.28%
2020-01-0332.5932.8831.9232.16-0.99%-0.45%3.14%17,163,900554,459,000123%32.300.35%32.061.24%31.750.80%31.180.47%0.29%
2020-01-0231.6832.5831.5132.482.78%0.90%4.66%19,463,300626,520,000143%32.192.59%31.661.51%31.501.02%31.030.34%0.32%
2019-12-3131.2531.8330.8631.601.15%0.71%2.17%10,040,200315,018,00071%31.381.31%31.190.21%31.180.75%30.93-0.21%0.38%
2019-12-3030.8031.3830.1031.241.07%0.87%0.80%10,591,300328,014,00065%30.97-0.86%31.13-0.17%30.940.60%30.990.20%0.54%
2019-12-2731.3031.6330.8030.91-1.25%-1.05%-0.06%12,315,200384,695,00074%31.240.24%31.181.05%30.760.37%30.930.38%0.58%
2019-12-2631.3531.5030.9031.300.03%0.44%1.58%10,901,200339,712,00061%31.160.01%30.861.02%30.65-0.03%30.810.45%0.63%
2019-12-2530.2531.6030.0031.293.51%0.42%2.01%21,683,100675,632,000112%31.163.52%30.551.01%30.66-0.19%30.670.48%0.69%
2019-12-2429.8330.3329.7130.231.27%0.43%-0.98%12,932,800389,276,00067%30.100.32%30.24-1.07%30.72-1.01%30.530.07%0.73%
2019-12-2330.1530.2729.6129.85-1.58%-0.51%-2.16%13,693,700410,849,00072%30.00-1.94%30.57-1.60%31.03-0.09%30.510.13%0.82%
2019-12-2031.0831.1030.2630.33-2.07%-0.87%-0.46%14,722,100450,435,00077%30.60-1.58%31.07-0.88%31.060.41%30.470.59%0.98%
2019-12-1931.1031.4530.8130.97-0.42%-0.37%2.24%14,430,300448,584,00072%31.09-0.96%31.350.63%30.930.80%30.290.81%1.07%
2019-12-1831.6031.8531.0431.10-1.58%-0.91%3.49%21,129,500663,199,000107%31.39-0.18%31.151.28%30.690.94%30.050.95%0.97%
2019-12-1730.5632.2530.5631.603.44%0.50%6.16%29,122,700915,730,000157%31.443.58%30.762.06%30.401.37%29.771.34%0.83%
2019-12-1630.0730.6530.0230.551.70%0.64%4.01%17,041,500517,332,000101%30.360.60%30.140.66%29.990.40%29.370.60%0.64%
2019-12-1330.4730.5529.9130.04-0.07%-0.45%2.88%22,613,100682,373,000145%30.180.68%29.940.50%29.870.84%29.200.85%0.53%
2019-12-1229.3330.2829.3030.062.42%0.30%3.82%27,679,300829,567,000197%29.971.57%29.790.49%29.621.45%28.951.08%0.41%
2019-12-1130.0030.0029.2029.35-2.13%-0.53%2.46%14,383,300424,412,000119%29.51-0.69%29.650.56%29.200.91%28.640.88%0.29%
2019-12-1029.6630.0629.2329.990.98%0.93%5.62%11,673,500346,860,00099%29.71-0.01%29.481.55%28.941.00%28.391.02%0.18%
2019-12-0929.5030.1629.1829.700.00%-0.05%5.67%17,662,100524,833,000146%29.721.63%29.031.79%28.651.39%28.111.69%0.04%