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
2019-12-0511.1111.4111.0711.301.80%0.50%2.08%26,478,500297,723,000112%11.241.62%11.140.86%11.060.91%11.07-0.75%-0.62%
2019-12-0411.1411.2010.9411.10-0.80%0.32%-0.48%16,064,700177,756,00066%11.07-0.13%11.050.72%10.960.51%11.15-1.53%-0.51%
2019-12-0310.8911.2010.8611.191.63%1.00%-1.21%21,742,900240,894,00077%11.080.68%10.970.94%10.900.81%11.33-1.26%-0.29%
2019-12-0210.8511.1010.8311.011.57%0.05%-4.02%19,843,200218,358,00061%11.002.16%10.870.68%10.810.39%11.47-0.30%-0.10%
2019-11-2910.6910.8910.6310.841.31%0.64%-5.78%15,452,400166,444,00046%10.77-0.02%10.800.33%10.77-2.76%11.51-0.54%-0.10%
2019-11-2810.8010.9510.6410.70-1.65%-0.68%-7.50%12,816,900138,073,00036%10.77-0.43%10.76-0.11%11.08-1.63%11.57-0.30%-0.04%
2019-11-2710.5511.0110.4710.882.54%0.56%-6.22%26,830,500290,275,00071%10.821.42%10.77-3.70%11.26-2.56%11.60-0.51%-0.03%
2019-11-2610.7310.8310.4810.610.38%-0.54%-9.01%18,681,500199,292,00048%10.67-1.15%11.19-2.49%11.56-1.67%11.66-0.19%0.02%
2019-11-2511.3611.3610.5410.57-6.21%-2.06%-9.53%33,814,300364,925,00087%10.79-7.50%11.47-3.58%11.75-1.15%11.68-0.71%-0.04%
2019-11-2212.0412.1711.2211.27-6.40%-3.40%-4.22%47,935,900559,245,000139%11.67-2.41%11.90-1.05%11.89-0.32%11.77-0.10%-0.07%
2019-11-2111.9512.0611.8012.040.17%0.71%2.22%28,152,500336,570,00091%11.96-1.10%12.020.53%11.930.46%11.780.27%-0.08%
2019-11-2012.2912.3911.8312.02-2.75%-0.56%2.33%49,327,400596,271,000164%12.090.73%11.960.91%11.880.93%11.750.75%-0.15%
2019-11-1911.5812.4611.4812.367.01%2.99%6.01%58,812,000705,780,000211%12.004.03%11.851.59%11.771.65%11.660.59%-0.29%
2019-11-1811.6211.7311.3911.55-0.60%0.12%-0.35%20,505,700236,558,00081%11.54-2.11%11.67-0.05%11.58-0.04%11.59-0.28%-0.39%
2019-11-1511.6711.9711.6111.62-0.68%-1.39%-0.03%32,845,000387,035,000123%11.781.34%11.671.45%11.580.30%11.620.06%-0.40%
2019-11-1411.6111.8711.3511.700.09%0.62%0.72%32,496,700377,862,000125%11.630.24%11.510.37%11.540.13%11.62-0.21%-0.43%
2019-11-1311.3011.7511.2311.692.19%0.78%0.43%31,347,100363,624,000120%11.603.47%11.46-0.04%11.530.34%11.64-0.01%-0.46%
2019-11-1211.5711.5710.9211.44-0.09%2.04%-1.73%23,615,500264,742,00089%11.21-3.05%11.47-1.28%11.49-1.04%11.64-0.73%-0.53%
2019-11-1111.5011.7211.3811.45-1.12%-0.99%-2.36%16,769,700193,933,00055%11.56-1.24%11.620.43%11.61-0.50%11.73-1.01%-0.61%
2019-11-0811.7511.8311.5611.58-1.03%-1.10%-2.25%18,208,100213,193,00053%11.711.08%11.57-0.28%11.67-0.10%11.85-0.28%-0.62%
2019-11-0711.3711.7511.3311.702.72%1.00%-1.51%25,235,100292,323,00072%11.581.14%11.60-0.75%11.68-0.40%11.88-0.41%-0.63%
2019-11-0611.6611.7711.2711.39-2.82%-0.56%-4.51%26,908,500308,197,00075%11.45-2.75%11.69-0.82%11.73-0.26%11.93-0.59%-0.63%
2019-11-0512.0012.0011.6511.72-1.60%-0.49%-2.33%23,504,000276,827,00067%11.78-0.11%11.78-0.11%11.76-0.32%12.00-0.44%-0.59%
2019-11-0411.7012.0111.3411.911.36%1.01%-1.18%38,554,700454,609,000107%11.790.17%11.800.50%11.80-1.37%12.05-0.34%-0.58%
2019-11-0111.7111.9011.5611.75-0.68%-0.18%-2.84%23,235,900273,510,00066%11.77-0.39%11.74-0.57%11.96-0.44%12.09-0.31%-0.58%
2019-10-3111.6512.0011.5611.832.07%0.11%-2.48%31,775,900375,508,00088%11.821.84%11.80-1.81%12.01-0.51%12.13-0.45%-0.60%
2019-10-3011.5211.8311.3211.590.52%-0.12%-4.89%25,585,600296,901,00072%11.60-2.25%12.02-0.88%12.07-0.80%12.19-0.77%-0.59%
2019-10-2912.6312.6611.4111.53-8.35%-2.87%-6.11%67,877,800805,744,000192%11.87-4.18%12.13-1.61%12.17-1.40%12.28-1.49%-0.66%
2019-10-2812.0212.7811.9312.582.19%1.54%0.91%56,151,800695,674,000179%12.391.09%12.330.37%12.340.38%12.47-1.11%-0.75%
2019-10-2512.2812.3812.0412.310.00%0.44%-2.35%21,228,900260,191,00067%12.260.10%12.28-0.45%12.300.02%12.61-0.36%-0.74%