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:
*ST集成( 002190.SZ 深证)
板块 :专用设备制造_h   中航工业   
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
2020-02-2424.6324.9524.5124.69-0.84%-0.07%0.19%3,840,10094,876,00090%24.71-1.49%24.92-0.04%24.91-0.02%24.640.53%0.40%
2020-02-2124.9825.7024.7324.90-0.56%-0.72%1.57%5,664,300142,067,000131%25.080.72%24.930.15%24.920.69%24.520.84%0.35%
2020-02-2024.5025.2824.3225.042.79%0.55%2.99%4,247,700105,776,000103%24.900.63%24.900.20%24.750.57%24.310.95%0.22%
2020-02-1925.2625.2624.3624.36-2.52%-1.56%1.15%3,919,60096,992,00094%24.75-1.14%24.850.62%24.610.53%24.080.92%0.07%
2020-02-1825.0025.3024.8124.990.52%-0.16%4.72%4,163,600104,215,00096%25.031.10%24.691.20%24.480.46%23.860.95%-0.12%
2020-02-1724.3324.9824.3124.862.05%0.41%5.17%4,369,700108,186,00091%24.762.29%24.401.10%24.361.07%23.640.45%-0.33%
2020-02-1424.1224.5823.8824.360.95%0.65%3.51%3,508,30084,913,00078%24.200.33%24.13-0.57%24.110.82%23.53-1.05%-0.35%
2020-02-1324.0024.5823.7224.130.12%0.03%1.46%3,226,20077,827,00065%24.120.19%24.270.81%23.911.07%23.78-0.14%-0.12%
2020-02-1223.7024.3823.5224.101.05%0.09%1.19%3,653,10087,958,00072%24.08-1.62%24.081.08%23.660.99%23.820.10%-0.11%
2020-02-1124.1925.1523.8023.85-1.32%-2.55%0.24%5,901,100144,425,000123%24.473.45%23.822.68%23.431.28%23.790.45%-0.12%
2020-02-1022.9924.1722.7124.175.00%2.17%2.04%5,555,000131,415,000122%23.662.99%23.201.20%23.130.50%23.690.00%-0.17%
2020-02-0723.0023.1422.7623.02-0.39%0.22%-2.81%3,454,00079,337,00078%22.970.56%22.93-0.39%23.02-2.83%23.69-0.39%-0.11%
2020-02-0622.7023.1822.3023.110.74%1.17%-2.81%4,899,200111,912,000112%22.84-0.53%23.02-0.27%23.69-1.12%23.78-0.63%0.00%
2020-02-0522.8423.4322.2022.940.44%-0.10%-4.13%6,576,000151,011,000160%22.96-0.79%23.08-4.75%23.95-1.11%23.93-0.90%0.13%
2020-02-0422.8424.5022.8422.84-4.99%-1.33%-5.41%8,950,300207,172,000237%23.15-3.73%24.23-3.59%24.22-1.98%24.15-1.17%0.31%
2020-02-0324.0424.0424.0424.04-4.98%-0.02%-1.60%139,7003,359,0004%24.04-5.96%25.130.78%24.710.68%24.430.23%0.49%
2020-01-2325.0026.0324.6625.302.06%-1.05%3.79%7,240,500185,122,000234%25.574.66%24.943.91%24.542.43%24.381.20%0.54%
2020-01-2223.8024.7923.4724.795.00%1.47%2.92%4,298,400105,011,000151%24.433.03%24.001.74%23.960.37%24.09-0.03%0.52%
2020-01-2123.5024.0023.3223.610.30%-0.43%-2.00%1,963,10046,549,00064%23.711.21%23.59-0.75%23.87-0.61%24.090.01%0.69%
2020-01-2023.1523.6323.1523.540.60%0.48%-2.28%2,278,00053,369,00070%23.43-0.85%23.77-1.15%24.02-0.31%24.09-0.08%0.80%
2020-01-1723.8524.1123.2623.40-2.46%-0.96%-2.93%3,000,00070,885,00083%23.63-2.52%24.04-1.18%24.09-0.20%24.110.67%1.01%
2020-01-1624.2124.6623.7223.99-1.44%-1.03%0.18%2,493,80060,447,00067%24.24-0.48%24.330.41%24.14-0.26%23.950.71%1.07%
2020-01-1524.5024.7724.0024.34-1.50%-0.07%2.36%2,368,80057,698,00063%24.36-0.07%24.230.72%24.20-0.15%23.780.59%1.06%
2020-01-1424.0024.9023.9024.713.00%1.38%4.54%3,345,70081,545,00091%24.372.27%24.06-0.19%24.240.41%23.640.91%1.04%
2020-01-1323.7424.1423.6523.990.54%0.66%2.42%1,984,00047,285,00054%23.83-0.19%24.10-0.69%24.140.11%23.420.70%0.98%
2020-01-1024.2224.3523.5423.86-1.73%-0.08%2.58%3,434,90082,018,00092%23.88-2.36%24.270.04%24.111.17%23.260.66%0.99%
2020-01-0924.4524.8524.2024.28-1.42%-0.72%5.07%3,692,40090,302,000105%24.460.25%24.260.74%23.841.40%23.111.01%0.99%
2020-01-0823.7724.9723.7524.633.23%0.97%7.66%5,317,300129,711,000159%24.392.23%24.082.56%23.511.77%22.881.73%0.95%
2020-01-0723.8124.1523.5223.86-0.08%-0.01%6.10%3,578,60085,392,000112%23.86-0.32%23.481.72%23.101.58%22.491.09%0.87%
2020-01-0623.6024.3423.3323.880.00%-0.25%7.35%5,909,900141,475,000198%23.945.29%23.093.30%22.742.85%22.252.01%0.80%