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:
和而泰( 002402.SZ 深证)
板块 :电子元器件制造   
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
2020-07-1017.1817.3516.8016.85-3.38%-1.07%1.30%63,804,5001,086,712,00097%17.03-2.47%17.24-0.21%17.100.90%16.630.56%0.71%
2020-07-0917.4517.8117.1717.440.40%-0.14%5.44%79,197,7001,383,082,000126%17.461.76%17.271.61%16.951.55%16.541.16%0.71%
2020-07-0817.1817.5016.7617.370.93%1.21%6.23%70,554,5001,210,823,000115%17.16-0.12%17.001.77%16.691.35%16.350.73%0.64%
2020-07-0716.8917.6416.7817.212.14%0.16%6.02%84,693,1001,455,291,000141%17.183.18%16.702.25%16.471.57%16.230.94%0.65%
2020-07-0616.2016.9516.1516.854.33%1.18%4.78%80,086,9001,333,749,000134%16.653.39%16.331.67%16.211.14%16.080.62%0.66%
2020-07-0316.3016.3515.8716.15-2.06%0.26%1.04%62,312,1001,003,754,000102%16.11-0.35%16.070.03%16.030.21%15.980.33%0.72%
2020-07-0216.1116.5015.8216.492.68%2.01%3.52%68,533,4001,107,856,000103%16.171.69%16.060.74%16.000.64%15.931.03%0.90%
2020-07-0116.2116.2115.5716.06-0.93%1.03%1.85%56,426,100897,010,00078%15.90-1.25%15.94-0.11%15.90-0.26%15.770.42%0.95%
2020-06-3016.0116.3015.8016.212.21%0.70%3.24%63,778,5001,026,725,00094%16.102.07%15.960.94%15.940.07%15.700.81%0.92%
2020-06-2915.7016.0415.4115.86-0.25%0.56%1.82%41,859,400660,166,00064%15.77-1.11%15.81-0.67%15.93-0.08%15.580.48%0.84%
2020-06-2415.8316.1915.7015.901.92%-0.30%2.57%52,993,200845,112,00083%15.951.44%15.92-0.23%15.940.37%15.500.54%0.87%
2020-06-2316.0316.0615.5515.60-1.64%-0.77%1.18%58,197,300914,946,00092%15.72-2.23%15.96-0.26%15.881.22%15.420.49%0.89%
2020-06-2216.3816.4915.8015.86-0.63%-1.36%3.37%64,201,0001,032,262,000110%16.080.21%16.000.83%15.690.97%15.340.83%0.89%
2020-06-1916.1716.5015.8415.960.57%-0.53%4.88%66,415,0001,065,639,000121%16.050.94%15.872.13%15.541.50%15.221.00%0.88%
2020-06-1815.8116.1115.6015.870.13%-0.16%5.34%79,808,5001,268,622,000157%15.900.90%15.541.54%15.311.53%15.071.25%0.81%
2020-06-1715.6316.0515.3015.853.87%0.61%6.52%121,819,6001,919,171,000268%15.754.57%15.303.93%15.082.62%14.882.20%0.69%
2020-06-1614.2515.2614.2415.2610.02%1.29%4.81%117,378,3001,768,473,000307%15.077.25%14.723.39%14.702.28%14.561.52%0.45%
2020-06-1513.9014.2313.8713.87-1.07%-1.26%-3.29%22,022,100309,342,00069%14.050.72%14.24-1.30%14.37-0.44%14.340.03%0.27%
2020-06-1213.8414.1713.7514.02-1.96%0.53%-2.22%32,689,000455,896,00097%13.95-4.34%14.43-0.94%14.43-0.46%14.340.08%0.18%
2020-06-1114.7014.8714.2714.30-3.38%-1.91%-0.18%41,336,000602,581,000131%14.58-0.80%14.570.22%14.500.53%14.330.79%0.04%
2020-06-1014.4514.9014.3514.801.79%0.71%4.12%36,267,500532,958,000123%14.702.21%14.531.14%14.420.65%14.210.74%-0.17%
2020-06-0914.2814.5614.1014.541.47%1.13%3.05%27,274,800392,123,00096%14.38-0.72%14.370.40%14.330.08%14.110.50%-0.28%
2020-06-0814.4414.6714.2514.330.00%-1.04%2.07%29,215,900423,086,000103%14.481.71%14.310.37%14.320.51%14.040.67%-0.37%
2020-06-0514.0214.3814.0214.331.85%0.65%2.75%26,141,300372,195,00094%14.240.25%14.26-0.18%14.240.62%13.950.32%-0.46%
2020-06-0414.3014.4314.0514.07-0.92%-0.94%1.21%26,745,700379,858,00095%14.20-0.82%14.290.23%14.150.93%13.900.01%-0.54%
2020-06-0314.3914.5714.1414.20-0.98%-0.84%2.15%35,446,200507,594,000123%14.320.04%14.251.24%14.020.97%13.90-0.17%-0.56%
2020-06-0214.2514.4614.1414.340.70%0.18%2.98%35,411,500506,896,000125%14.311.34%14.082.16%13.891.14%13.93-0.29%-0.52%
2020-06-0113.7714.3613.7114.244.25%0.81%1.96%35,533,400501,903,000122%14.133.20%13.781.60%13.731.22%13.97-0.89%-0.44%
2020-05-2913.4813.9313.3613.660.00%-0.20%-3.07%25,441,100348,209,00081%13.692.20%13.56-0.02%13.57-0.18%14.09-1.30%-0.28%
2020-05-2813.4513.6813.0913.660.00%1.99%-4.32%25,257,500338,276,00072%13.39-1.67%13.57-0.13%13.59-1.25%14.28-1.24%-0.03%