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:
通润装备( 002150.SZ 深证)
板块 :金属制品   
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
2019-12-065.986.035.906.030.67%1.06%3.50%6,534,70038,994,000122%5.971.29%5.881.92%5.811.10%5.830.19%0.19%
2019-12-055.756.015.725.993.99%1.68%3.01%7,550,70044,483,000134%5.893.24%5.772.12%5.741.11%5.820.02%0.23%
2019-12-045.615.765.615.761.41%0.95%-0.93%3,426,10019,550,00054%5.711.68%5.65-0.11%5.68-0.39%5.810.10%0.33%
2019-12-035.675.705.545.68-0.70%1.21%-2.20%4,213,10023,645,00062%5.61-0.64%5.66-0.74%5.70-1.61%5.810.05%0.36%
2019-12-025.675.725.575.721.06%1.27%-1.46%3,207,90018,117,00045%5.65-1.17%5.70-0.75%5.80-0.79%5.810.03%0.39%
2019-11-295.795.805.665.66-2.41%-0.96%-2.46%3,908,60022,339,00056%5.72-0.28%5.74-1.70%5.84-0.32%5.800.09%0.40%
2019-11-285.735.805.695.800.69%1.20%0.03%3,583,10020,535,00052%5.73-0.61%5.84-0.68%5.86-0.15%5.800.04%0.40%
2019-11-275.845.855.695.76-2.21%-0.10%-0.62%6,595,80038,032,00099%5.77-3.37%5.88-0.41%5.870.19%5.800.09%0.41%
2019-11-265.996.115.885.89-2.16%-1.29%1.71%7,149,80042,662,000116%5.971.14%5.910.61%5.860.84%5.790.73%0.43%
2019-11-255.836.055.766.023.44%2.03%4.71%8,574,40050,593,000141%5.900.67%5.870.88%5.810.64%5.750.60%0.35%
2019-11-225.895.955.785.82-2.02%-0.70%1.84%8,770,20051,398,000160%5.860.10%5.820.95%5.770.72%5.720.55%0.24%
2019-11-215.715.955.685.944.21%1.45%4.50%11,999,00070,250,000252%5.862.43%5.761.57%5.731.31%5.681.01%0.18%
2019-11-205.655.795.625.700.53%-0.28%1.30%7,575,70043,299,000198%5.721.06%5.680.80%5.660.39%5.630.46%0.08%
2019-11-195.655.695.625.670.18%0.25%1.23%6,650,20037,611,000200%5.660.52%5.630.32%5.640.52%5.600.29%0.03%
2019-11-185.605.685.535.661.07%0.59%1.34%3,560,20020,033,000124%5.630.93%5.61-0.21%5.610.41%5.590.11%0.01%
2019-11-155.645.645.525.60-0.88%0.45%0.38%2,950,10016,446,000105%5.58-1.08%5.620.27%5.58-0.05%5.580.09%0.02%
2019-11-145.695.695.605.65-0.18%0.25%1.36%2,336,70013,169,00084%5.64-0.35%5.610.57%5.590.14%5.570.20%0.01%
2019-11-135.715.725.615.66-0.88%0.07%1.74%3,807,70021,536,000141%5.661.54%5.580.51%5.580.47%5.560.29%-0.03%
2019-11-125.435.765.355.714.39%2.51%2.94%6,085,60033,894,000231%5.572.13%5.550.18%5.550.16%5.55-0.11%-0.08%
2019-11-115.505.525.415.47-1.44%0.29%-1.49%2,128,90011,612,00092%5.45-2.49%5.54-0.59%5.54-0.50%5.55-0.50%-0.06%
2019-11-085.645.655.535.55-1.07%-0.77%-0.56%1,809,10010,119,00076%5.590.14%5.570.20%5.570.27%5.58-0.05%-0.02%
2019-11-075.585.625.535.610.54%0.45%0.47%1,830,40010,223,00074%5.590.74%5.56-0.04%5.560.29%5.580.04%-0.06%
2019-11-065.575.595.505.580.00%0.65%-0.04%2,334,60012,943,00094%5.54-0.27%5.560.14%5.540.02%5.58-0.04%-0.06%
2019-11-055.585.605.535.580.00%0.38%-0.07%1,867,30010,381,00076%5.56-0.39%5.560.34%5.54-0.36%5.580.05%-0.04%
2019-11-045.535.645.525.580.90%-0.02%-0.02%2,814,60015,707,000113%5.581.00%5.540.29%5.56-0.52%5.580.23%-0.03%
2019-11-015.475.635.425.531.10%0.07%-0.68%2,882,00015,926,000120%5.530.75%5.52-0.83%5.59-0.34%5.57-0.04%-0.04%
2019-10-315.535.565.435.47-1.08%-0.27%-1.80%1,884,30010,336,00079%5.49-0.94%5.57-1.24%5.61-0.21%5.57-0.22%-0.02%
2019-10-305.645.655.495.53-2.64%-0.13%-0.93%2,755,50015,258,000115%5.54-2.29%5.64-0.42%5.62-0.16%5.58-0.18%0.03%
2019-10-295.715.715.645.68-0.70%0.23%1.57%2,259,40012,804,000100%5.67-0.56%5.660.44%5.630.46%5.590.09%0.07%
2019-10-285.665.745.645.720.00%0.37%2.38%3,170,50018,068,000139%5.701.55%5.640.91%5.601.08%5.59-0.09%0.07%