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
2019-03-1815.6016.0215.1915.83-1.62%1.50%0.22%28,124,600438,626,00063%15.60-5.20%16.18-2.27%16.500.15%15.800.75%1.01%
2019-03-1517.0017.0015.8816.09-5.24%-2.20%2.63%34,812,600572,731,00080%16.450.63%16.55-0.90%16.481.70%15.681.14%1.14%
2019-03-1415.8216.9815.5416.985.73%3.86%9.55%38,531,900629,976,00090%16.35-2.79%16.701.14%16.201.24%15.500.94%1.23%
2019-03-1317.2017.4816.0016.06-9.21%-4.51%4.59%42,470,500714,297,000105%16.82-0.27%16.523.25%16.002.24%15.361.64%1.31%
2019-03-1217.0018.1116.2817.697.15%4.89%17.09%53,608,500904,120,000136%16.876.00%16.003.51%15.652.87%15.111.70%1.35%
2019-03-1115.1216.5115.1116.519.99%3.76%11.14%52,489,700835,173,000126%15.915.02%15.452.45%15.211.99%14.860.33%1.39%
2019-03-0814.4916.0014.0215.01-0.60%-0.93%1.38%50,071,400758,635,000112%15.15-0.65%15.080.76%14.921.30%14.810.58%1.67%
2019-03-0714.8215.7214.5915.101.34%-0.98%2.57%44,880,800684,418,000100%15.252.80%14.971.66%14.731.20%14.720.61%1.87%
2019-03-0615.0115.1614.5014.90-1.59%0.44%1.83%43,937,000651,804,00093%14.840.01%14.731.56%14.550.90%14.630.54%2.18%
2019-03-0514.4315.2814.1815.144.78%2.07%4.03%48,425,700718,300,00097%14.832.25%14.501.42%14.42-0.08%14.551.83%2.61%
2019-03-0414.1514.9613.9014.451.76%-0.39%1.11%46,049,800667,982,00087%14.513.88%14.300.82%14.43-1.75%14.292.09%2.90%
2019-03-0114.1914.3913.5814.20-0.07%1.69%1.44%30,811,200430,253,00054%13.96-2.47%14.18-2.34%14.69-0.20%14.002.00%3.07%
2019-02-2814.2714.5814.0814.210.78%-0.75%3.53%26,460,700378,877,00046%14.320.47%14.52-2.47%14.720.20%13.731.83%3.09%
2019-02-2714.3814.7213.8114.10-3.09%-1.06%4.61%41,418,800590,255,00071%14.25-3.68%14.890.01%14.690.36%13.481.97%3.00%
2019-02-2615.2615.6814.2514.55-4.59%-1.66%10.07%59,146,000875,127,000107%14.80-3.86%14.880.89%14.643.02%13.222.14%2.84%
2019-02-2515.2415.8715.0015.252.69%-0.91%17.83%62,645,200964,086,000128%15.396.67%14.752.89%14.214.81%12.943.10%2.50%
2019-02-2213.7815.1313.7714.856.76%2.92%18.30%58,036,300837,339,000125%14.430.11%14.343.96%13.554.16%12.552.57%2.02%
2019-02-2114.0014.9813.8013.91-1.90%-3.48%13.66%61,792,800890,582,000148%14.411.46%13.795.39%13.014.56%12.243.76%1.64%
2019-02-2013.5015.3013.2714.181.72%-0.17%20.22%71,872,6001,020,858,000192%14.2010.02%13.097.29%12.455.87%11.804.80%1.18%
2019-02-1913.1113.9512.2613.949.94%7.98%23.86%76,809,800991,621,000222%12.915.96%12.205.57%11.764.53%11.264.80%0.66%
2019-02-1811.5612.6811.5512.689.97%4.07%18.06%73,625,900897,060,000238%12.187.61%11.565.35%11.254.59%10.743.70%0.09%
2019-02-1510.7711.9410.6011.536.27%1.84%11.33%61,093,700691,727,000228%11.324.06%10.973.57%10.753.61%10.362.24%-0.25%
2019-02-1411.1511.2710.6110.85-0.73%-0.28%7.11%47,594,800517,827,000202%10.882.90%10.593.31%10.384.05%10.130.95%-0.47%
2019-02-1310.1210.9310.1210.939.96%3.38%8.92%44,134,200466,615,000199%10.576.23%10.255.14%9.973.84%10.040.31%-0.49%
2019-02-129.8510.119.749.941.22%-0.13%-0.64%20,509,000204,128,00098%9.951.80%9.752.78%9.600.84%10.00-1.26%-0.42%
2019-02-119.569.929.549.823.81%0.44%-3.08%16,997,900166,196,00076%9.783.69%9.490.71%9.52-0.96%10.13-1.61%-0.21%
2019-02-019.219.559.219.463.05%0.33%-8.14%14,495,200136,673,00056%9.431.40%9.42-0.66%9.62-1.92%10.30-1.24%0.07%
2019-01-319.439.668.909.18-2.96%-1.28%-11.96%21,993,800204,523,00074%9.30-2.70%9.48-2.90%9.80-2.92%10.43-0.89%0.32%
2019-01-309.419.739.419.461.28%-1.01%-10.08%17,899,400171,072,00058%9.56-0.12%9.77-2.64%10.10-2.14%10.52-0.40%0.51%
2019-01-2910.0010.009.349.340.00%-2.38%-11.58%31,515,600301,532,000100%9.57-7.94%10.03-4.47%10.32-3.46%10.56-0.89%0.60%