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:
拓日新能( 002218.SZ 深证)
板块 :太阳能   
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
2020-02-283.313.393.183.21-7.23%-2.19%-5.64%32,471,000106,578,00064%3.28-4.84%3.45-1.15%3.44-0.75%3.400.38%0.95%
2020-02-273.443.513.403.460.00%0.32%2.10%28,519,50098,355,00057%3.45-3.04%3.490.72%3.460.23%3.390.18%0.94%
2020-02-263.583.713.463.46-5.21%-2.73%2.28%52,074,800185,253,00097%3.562.83%3.470.84%3.461.02%3.380.81%1.17%
2020-02-253.273.653.273.656.10%5.52%8.76%72,067,100249,298,000126%3.462.70%3.440.41%3.420.83%3.361.24%1.32%
2020-02-243.393.453.313.440.00%2.14%3.77%43,451,000146,340,00078%3.37-2.74%3.420.15%3.390.68%3.320.98%1.14%
2020-02-213.493.523.413.44-1.15%-0.66%4.78%53,636,300185,762,000102%3.461.05%3.421.24%3.371.66%3.281.20%0.89%
2020-02-203.353.633.253.483.88%1.55%7.27%68,505,900234,775,000138%3.431.93%3.382.18%3.320.33%3.241.57%0.52%
2020-02-193.283.453.273.350.90%-0.36%4.88%53,954,700181,417,000118%3.361.57%3.302.10%3.300.33%3.191.27%0.11%
2020-02-183.263.373.243.321.84%0.30%5.26%41,711,000138,062,00097%3.312.96%3.24-1.49%3.291.42%3.151.48%-0.33%
2020-02-173.183.273.163.262.19%1.40%4.89%38,745,500124,572,00091%3.220.75%3.29-0.55%3.251.25%3.110.45%-0.86%
2020-02-143.173.283.153.19-1.54%-0.03%3.10%49,833,200159,027,000127%3.19-5.28%3.301.10%3.210.94%3.090.26%-0.99%
2020-02-133.403.483.243.24-3.57%-3.83%4.99%87,892,400296,097,000257%3.372.09%3.274.61%3.184.13%3.092.42%-1.03%
2020-02-123.173.363.173.3610.16%1.82%11.52%76,807,400253,499,000277%3.309.64%3.126.66%3.055.68%3.012.31%-1.35%
2020-02-112.983.142.903.051.33%1.33%3.57%45,066,900135,648,000186%3.013.94%2.932.85%2.892.81%2.95-0.57%-1.55%
2020-02-102.833.032.813.015.24%3.94%1.62%37,618,600108,947,000166%2.902.80%2.851.57%2.811.12%2.96-1.53%-1.48%
2020-02-072.832.882.772.860.70%1.53%-4.92%22,729,50064,039,000105%2.820.57%2.801.48%2.78-2.46%3.01-2.46%-1.32%
2020-02-062.802.872.732.842.16%1.39%-7.91%25,026,50070,088,000106%2.800.39%2.760.40%2.85-2.90%3.08-2.53%-1.06%
2020-02-052.742.842.732.781.46%-0.36%-12.14%22,402,90062,507,00089%2.792.91%2.75-4.88%2.93-3.55%3.16-3.15%-0.80%
2020-02-042.562.792.562.74-3.18%1.07%-16.13%31,022,70084,113,000103%2.71-4.21%2.89-8.71%3.04-5.71%3.27-3.80%-0.44%
2020-02-032.832.832.832.83-9.87%0.00%-16.67%4,400,40012,454,00012%2.83-11.12%3.17-1.83%3.22-1.10%3.40-0.82%0.03%
2020-01-233.243.273.113.14-3.98%-1.38%-8.29%20,112,30064,030,00052%3.18-1.52%3.23-1.26%3.26-1.39%3.42-0.18%0.22%
2020-01-223.243.293.163.270.93%1.14%-4.66%17,985,00058,150,00041%3.23-0.95%3.27-0.79%3.31-1.08%3.43-0.75%0.31%
2020-01-213.323.323.233.24-2.99%-0.74%-6.25%21,188,70069,164,00036%3.26-1.30%3.29-1.29%3.34-1.91%3.460.26%0.82%
2020-01-203.283.343.263.341.52%1.00%-3.10%18,133,00059,968,00027%3.31-0.27%3.34-0.95%3.41-1.70%3.450.12%1.32%
2020-01-173.343.373.283.29-1.50%-0.78%-4.44%19,636,90065,107,00030%3.32-1.49%3.37-2.04%3.47-0.52%3.440.09%1.33%
2020-01-163.413.443.313.34-2.34%-0.77%-2.91%32,529,700109,481,00052%3.37-1.09%3.44-1.97%3.480.26%3.440.12%1.33%
2020-01-153.433.453.373.42-1.72%0.50%-0.47%33,871,100115,271,00056%3.40-3.10%3.51-0.28%3.48-0.40%3.440.09%1.34%
2020-01-143.543.633.463.48-2.79%-0.91%1.37%48,878,900171,646,00088%3.51-1.27%3.521.12%3.490.87%3.430.47%1.33%
2020-01-133.463.633.453.581.99%0.65%4.77%67,374,100239,669,000133%3.561.98%3.480.23%3.460.82%3.420.92%1.29%
2020-01-103.413.583.353.510.00%0.63%3.66%79,208,600276,319,000173%3.492.80%3.471.14%3.430.70%3.391.04%1.24%