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
2020-05-2913.5213.6913.3113.35-1.26%-0.85%-4.00%5,447,70073,355,00063%13.470.07%13.53-0.52%13.49-0.44%13.91-0.97%-0.72%
2020-05-2813.7013.7213.2513.52-0.29%0.48%-3.72%5,648,40076,006,00062%13.46-1.38%13.600.73%13.55-0.82%14.04-0.97%-0.56%
2020-05-2713.8013.9413.4913.56-2.16%-0.62%-4.37%7,070,70096,475,00076%13.64-0.08%13.50-0.32%13.66-0.89%14.18-0.92%-0.43%
2020-05-2613.3113.8813.2613.865.32%1.50%-3.15%10,022,000136,850,000105%13.663.13%13.55-0.91%13.79-1.07%14.31-0.86%-0.31%
2020-05-2513.5013.5913.0213.16-3.59%-0.61%-8.83%9,635,500127,583,00099%13.24-3.77%13.67-2.71%13.94-2.21%14.44-1.41%-0.23%
2020-05-2213.8714.1113.4513.65-1.66%-0.80%-6.78%8,646,700118,976,00091%13.76-1.89%14.05-1.58%14.25-1.66%14.64-1.06%-0.08%
2020-05-2114.3314.3513.8113.88-3.14%-1.03%-6.21%9,481,500132,982,00097%14.03-2.98%14.28-1.43%14.49-1.48%14.80-1.26%0.05%
2020-05-2014.4314.6814.2714.33-0.35%-0.86%-4.39%6,783,80098,059,00064%14.460.22%14.48-1.16%14.71-0.77%14.99-0.06%0.24%
2020-05-1914.5114.5814.3014.380.14%-0.30%-4.11%7,829,800112,926,00069%14.42-0.75%14.65-1.27%14.82-0.47%15.000.18%0.21%
2020-05-1815.1215.1514.2014.36-4.90%-1.18%-4.07%12,889,700187,311,000110%14.53-3.58%14.84-1.67%14.89-1.06%14.970.15%0.14%
2020-05-1515.1115.1714.9015.100.67%0.19%1.02%7,993,300120,465,00074%15.07-0.19%15.090.51%15.05-0.28%14.950.65%0.06%
2020-05-1415.0615.3014.9215.00-0.92%-0.66%1.00%8,350,100126,084,00076%15.10-0.05%15.02-0.09%15.09-0.70%14.850.30%-0.09%
2020-05-1314.8415.2814.7815.141.27%0.22%2.25%8,833,800133,450,00079%15.111.81%15.03-0.37%15.200.50%14.810.31%-0.16%
2020-05-1215.0815.0814.6514.95-0.60%0.75%1.28%8,352,600123,940,00073%14.84-1.89%15.09-1.36%15.130.67%14.76-0.08%-0.33%
2020-05-1115.3315.3714.9015.04-0.99%-0.55%1.81%10,085,100152,517,00088%15.12-0.71%15.290.75%15.020.98%14.770.04%-0.46%
2020-05-0815.2715.4215.0615.190.93%-0.27%2.86%11,737,600178,778,000104%15.23-1.25%15.181.55%14.881.40%14.770.23%-0.56%
2020-05-0715.4315.8215.0215.050.27%-2.42%2.15%19,152,900295,387,000176%15.424.26%14.953.47%14.671.98%14.730.68%-0.66%
2020-05-0614.3815.0314.3715.013.66%1.47%2.58%13,593,000201,083,000134%14.792.92%14.451.98%14.390.52%14.63-0.36%-0.78%
2020-04-3014.0014.5813.9514.484.55%0.74%-1.40%12,191,300175,242,000118%14.372.90%14.17-0.27%14.31-0.88%14.69-0.51%-0.79%
2020-04-2914.1214.2713.7213.85-1.91%-0.85%-6.17%7,972,300111,369,00077%13.97-0.80%14.21-1.21%14.44-1.28%14.76-0.71%-0.78%
2020-04-2814.6814.6813.3414.12-3.16%0.28%-5.02%11,306,100159,206,000106%14.08-3.20%14.38-2.13%14.63-1.23%14.87-0.85%-0.76%
2020-04-2714.3514.8714.1914.581.60%0.23%-2.76%9,573,200139,252,00093%14.55-0.03%14.69-1.09%14.81-0.68%14.99-0.38%-0.73%
2020-04-2414.7915.0014.2314.35-2.91%-1.38%-4.66%10,259,700149,285,00099%14.55-2.62%14.85-0.88%14.91-1.08%15.05-1.36%-0.85%
2020-04-2315.2515.3014.7514.78-2.95%-1.08%-3.14%11,373,700169,949,00095%14.94-0.95%14.99-0.35%15.07-0.22%15.26-1.37%-0.92%
2020-04-2214.8915.2414.7115.231.67%0.96%-1.56%9,096,500137,225,00074%15.090.97%15.04-0.56%15.11-0.08%15.47-0.99%-0.96%
2020-04-2115.0115.1314.7514.98-1.06%0.27%-4.13%9,066,600135,452,00068%14.94-1.01%15.12-0.30%15.12-0.37%15.63-0.79%-0.98%
2020-04-2015.1015.2414.9715.140.40%0.31%-3.87%8,088,800122,087,00058%15.09-1.27%15.17-0.07%15.18-0.03%15.75-0.44%-1.00%
2020-04-1715.2115.4315.0515.080.00%-1.35%-4.67%11,479,500175,484,00080%15.291.37%15.180.15%15.18-1.38%15.82-0.52%-1.07%
2020-04-1615.0115.2514.8015.081.00%0.00%-5.16%8,988,700135,552,00059%15.08-0.42%15.16-0.09%15.39-1.98%15.90-0.42%-1.08%
2020-04-1515.3515.3614.9014.930.00%-1.41%-6.50%11,049,600167,319,00070%15.14-0.59%15.17-2.21%15.70-1.52%15.97-0.45%-1.10%