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:
方正电机( 002196.SZ 深证)
板块 :专用设备制造_h   
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
2020-08-045.675.705.545.60-1.23%0.21%2.21%10,146,50056,700,00082%5.59-0.39%5.580.63%5.54-0.05%5.480.31%0.25%
2020-08-035.525.685.505.672.72%1.07%3.81%12,714,80071,329,000107%5.611.21%5.550.87%5.540.89%5.460.50%0.22%
2020-07-315.555.735.435.520.36%-0.41%1.56%10,578,80058,643,00093%5.541.32%5.50-0.45%5.500.51%5.440.56%0.19%
2020-07-305.505.575.425.50-0.54%0.53%1.76%9,878,80054,051,00088%5.47-0.18%5.520.66%5.470.46%5.410.09%0.14%
2020-07-295.565.565.395.53-0.36%0.89%2.41%11,763,50064,479,00098%5.48-1.74%5.490.48%5.440.20%5.400.28%0.17%
2020-07-285.335.805.305.554.72%-0.50%3.06%18,848,400105,128,000163%5.584.26%5.461.79%5.431.12%5.390.50%0.17%
2020-07-275.545.575.165.30-2.57%-0.93%-1.08%11,749,00062,856,000101%5.35-1.26%5.37-0.39%5.370.15%5.36-0.13%0.17%
2020-07-245.275.595.265.442.64%0.41%1.40%19,469,300105,486,000162%5.422.89%5.390.79%5.361.25%5.370.30%0.25%
2020-07-235.325.355.195.30-1.67%0.65%-0.92%8,280,80043,604,00070%5.27-2.81%5.35-0.13%5.30-0.84%5.35-0.11%0.26%
2020-07-225.365.555.325.390.94%-0.52%0.65%12,236,50066,301,00096%5.422.15%5.352.20%5.340.47%5.360.17%0.35%
2020-07-215.355.355.255.340.19%0.68%-0.11%5,745,40030,475,00045%5.300.53%5.24-1.56%5.32-0.54%5.350.06%0.37%
2020-07-205.195.345.195.332.70%1.02%-0.24%6,969,80036,775,00050%5.282.35%5.32-0.13%5.35-0.37%5.340.19%0.34%
2020-07-175.245.255.075.19-0.19%0.68%-2.68%7,987,90041,178,00053%5.16-4.70%5.33-1.22%5.37-0.22%5.330.02%0.29%
2020-07-165.305.745.205.20-1.52%-3.86%-2.48%18,138,70098,114,000128%5.411.73%5.390.11%5.380.26%5.330.47%0.29%
2020-07-155.455.475.215.28-2.22%-0.70%-0.51%10,341,30054,985,00077%5.32-2.03%5.390.15%5.360.00%5.310.23%0.24%
2020-07-145.505.565.315.40-1.64%-0.50%1.98%14,367,00077,965,000113%5.430.57%5.380.45%5.360.45%5.300.51%0.23%
2020-07-135.265.545.265.494.37%1.74%4.21%17,499,50094,432,000149%5.401.70%5.360.45%5.340.68%5.270.65%0.19%
2020-07-105.435.435.245.26-2.77%-0.87%0.50%13,585,50072,078,000124%5.31-0.88%5.330.04%5.300.38%5.230.42%0.13%
2020-07-095.295.475.235.411.12%1.06%3.80%20,893,900111,855,000205%5.350.60%5.330.97%5.281.03%5.210.81%0.09%
2020-07-085.335.365.275.350.56%0.55%3.48%11,012,10058,591,000123%5.320.40%5.280.84%5.230.69%5.170.35%0.01%
2020-07-075.305.375.215.320.38%0.38%3.26%14,615,70077,465,000162%5.301.40%5.231.36%5.191.11%5.15-0.27%-0.06%
2020-07-065.185.325.135.303.52%1.40%2.59%15,699,90082,061,000154%5.232.11%5.161.28%5.141.12%5.17-0.31%0.03%
2020-07-035.115.165.075.12-0.19%0.02%-1.20%7,431,20038,042,00071%5.120.85%5.100.57%5.080.22%5.180.04%0.17%
2020-07-025.045.144.995.131.18%1.06%-0.97%7,579,70038,476,00075%5.08-0.49%5.070.06%5.07-0.14%5.180.00%0.17%
2020-07-015.095.185.035.070.60%-0.61%-2.12%6,852,70034,956,00072%5.101.59%5.070.22%5.08-0.45%5.180.08%0.16%
2020-06-305.015.064.995.040.60%0.38%-2.63%5,074,50025,477,00055%5.02-0.93%5.06-0.47%5.10-1.70%5.180.16%0.15%
2020-06-295.085.164.965.01-1.38%-1.14%-3.06%7,569,50038,363,00083%5.070.02%5.08-0.80%5.19-0.88%5.170.02%0.12%
2020-06-245.075.125.025.080.40%0.26%-1.68%7,907,90040,070,00090%5.07-0.74%5.12-2.07%5.23-0.15%5.170.06%0.13%
2020-06-235.185.195.065.06-1.17%-0.88%-2.01%7,828,00039,961,00093%5.11-1.22%5.23-0.91%5.24-0.06%5.160.02%0.14%
2020-06-225.215.295.125.120.00%-0.93%-0.83%12,065,40062,352,000141%5.17-2.45%5.28-0.17%5.240.10%5.16-0.37%0.16%