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:
大富科技( 300134.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-01-2110.9311.2910.6511.031.47%-0.25%6.53%35,378,300391,221,00096%11.062.57%10.761.94%10.641.48%10.351.18%0.91%
2019-01-1810.2811.3710.2810.874.82%0.83%6.22%44,428,400478,986,000124%10.783.09%10.561.49%10.480.70%10.231.26%0.79%
2019-01-1710.2110.7610.1510.372.88%-0.84%2.61%36,338,700380,019,000108%10.461.53%10.400.49%10.410.79%10.111.01%0.65%
2019-01-1610.3410.5310.0610.08-3.08%-2.14%0.75%23,883,900245,994,00073%10.30-1.18%10.35-0.61%10.330.93%10.010.57%0.57%
2019-01-1510.3810.5810.2810.40-2.44%-0.22%4.54%30,802,500321,052,00095%10.420.89%10.421.02%10.230.98%9.950.78%0.53%
2019-01-1410.1510.8010.0010.664.20%3.18%7.99%40,041,500413,660,000127%10.33-1.43%10.311.39%10.131.19%9.870.79%0.47%
2019-01-1110.4310.8610.1510.23-1.54%-2.39%4.45%51,123,500535,806,000171%10.483.23%10.172.38%10.022.49%9.791.37%0.40%
2019-01-109.8810.709.7510.395.91%2.33%7.53%58,477,500593,696,000209%10.152.79%9.942.78%9.772.80%9.661.21%0.26%
2019-01-099.4010.359.209.814.25%-0.68%2.75%50,151,200495,362,000193%9.884.47%9.674.05%9.511.92%9.550.79%0.11%
2019-01-089.399.689.319.410.43%-0.47%-0.65%20,309,300191,999,00084%9.451.02%9.290.75%9.33-0.18%9.470.13%0.05%
2019-01-079.229.569.139.372.40%0.12%-0.95%20,608,200192,872,00088%9.364.01%9.22-0.60%9.34-0.81%9.460.03%0.01%
2019-01-048.759.188.689.151.33%1.69%-3.25%16,265,700146,358,00070%9.00-2.77%9.28-1.49%9.42-1.05%9.46-0.20%0.00%
2019-01-039.559.579.019.03-6.62%-2.42%-4.71%24,762,700229,143,000112%9.25-2.51%9.42-1.51%9.52-0.70%9.480.27%-0.03%
2019-01-029.479.799.109.672.87%1.88%2.32%23,768,400225,610,000114%9.49-0.19%9.56-0.52%9.590.00%9.450.19%-0.17%
2018-12-289.709.789.299.40-1.26%-1.16%-0.35%24,417,600232,205,000127%9.51-1.56%9.61-0.24%9.590.21%9.430.13%-0.25%
2018-12-279.649.899.509.520.00%-1.46%1.05%29,275,000282,819,000160%9.660.09%9.630.52%9.570.68%9.420.09%-0.26%
2018-12-269.809.899.509.52-3.45%-1.37%1.14%25,622,900247,309,000148%9.650.58%9.580.98%9.500.96%9.41-0.03%-0.22%
2018-12-259.4510.159.139.862.60%2.75%4.72%32,743,200314,218,000194%9.601.16%9.491.68%9.412.37%9.42-0.32%-0.19%
2018-12-249.149.659.139.615.37%1.31%1.74%21,960,400208,318,000131%9.493.67%9.331.70%9.191.22%9.450.24%-0.08%
2018-12-219.109.309.009.12-0.98%-0.33%-3.22%9,776,40089,456,00059%9.15-0.21%9.181.48%9.08-0.86%9.42-0.25%-0.08%
2018-12-209.139.289.049.210.33%0.45%-2.51%9,395,00086,144,00055%9.17-0.39%9.04-0.03%9.16-1.48%9.45-0.11%0.01%
2018-12-199.009.408.919.181.10%-0.27%-2.93%13,524,400124,493,00075%9.214.04%9.05-1.09%9.30-1.27%9.46-0.46%0.03%
2018-12-188.839.208.559.08-1.63%2.62%-4.43%17,153,000151,768,00090%8.85-3.64%9.15-3.64%9.42-2.24%9.50-1.13%0.11%
2018-12-179.199.359.049.230.00%0.52%-3.95%9,379,60086,120,00049%9.18-2.52%9.49-1.42%9.640.14%9.61-0.66%0.29%
2018-12-149.699.719.159.23-5.62%-2.01%-4.59%17,653,500166,280,00083%9.42-2.93%9.63-1.29%9.62-0.22%9.670.08%0.45%
2018-12-139.679.859.509.781.14%0.79%1.18%19,936,600193,446,00092%9.70-0.41%9.761.04%9.640.62%9.670.45%0.43%
2018-12-1210.0410.139.579.67-2.13%-0.75%0.49%19,753,700192,465,00092%9.74-0.57%9.660.68%9.590.12%9.620.31%0.35%
2018-12-119.3610.159.359.885.56%0.83%2.99%28,652,700280,760,000128%9.805.82%9.592.13%9.57-0.06%9.590.78%0.33%
2018-12-109.309.508.929.36-0.64%1.08%-1.67%14,919,700138,160,00066%9.26-2.65%9.39-1.57%9.58-1.46%9.520.22%0.19%
2018-12-079.449.669.369.420.00%-0.97%-0.82%13,852,300131,762,00065%9.511.16%9.54-1.45%9.720.39%9.500.61%0.10%