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:
阳光电源( 300274.SZ 深证)
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
2019-08-2312.2412.5211.9812.160.08%-0.35%8.98%50,126,500611,712,000210%12.201.44%11.952.79%11.603.17%11.162.91%0.76%
2019-08-2212.0012.3211.7312.155.38%1.00%12.05%69,160,700832,021,000336%12.037.11%11.628.55%11.247.29%10.845.30%0.44%
2019-08-2110.4211.5310.4211.5310.02%2.66%11.97%26,380,400296,280,000162%11.237.03%10.714.03%10.482.89%10.301.46%-0.13%
2019-08-2010.6110.6110.4110.48-0.38%-0.12%3.26%16,011,000167,998,00093%10.491.95%10.291.39%10.180.68%10.15-0.28%-0.30%
2019-08-1910.0910.539.9410.524.68%2.22%3.37%25,221,800259,594,000133%10.292.04%10.151.10%10.120.69%10.18-0.76%-0.24%
2019-08-1610.1810.2110.0010.05-0.89%-0.36%-2.00%15,850,900159,876,00077%10.090.64%10.040.11%10.050.10%10.26-0.08%-0.10%
2019-08-159.6510.209.6110.142.42%1.18%-1.20%20,205,900202,496,00096%10.020.02%10.03-0.13%10.04-0.05%10.26-0.29%-0.08%
2019-08-1410.2010.279.869.90-1.49%-1.20%-3.82%17,201,100172,349,00084%10.02-0.44%10.04-0.10%10.04-0.67%10.29-0.29%-0.04%
2019-08-1310.0110.1810.0110.05-1.66%-0.14%-2.64%8,925,70089,825,00043%10.060.07%10.050.08%10.11-1.17%10.32-0.16%0.00%
2019-08-129.9410.229.8810.222.20%1.62%-1.15%11,585,800116,523,00053%10.060.15%10.04-0.80%10.23-1.43%10.34-0.20%0.05%
2019-08-0910.1210.209.8510.00-0.60%-0.42%-3.47%17,406,500174,797,00078%10.040.05%10.13-1.69%10.38-0.18%10.36-0.36%0.14%
2019-08-0810.0110.189.8510.060.90%0.23%-3.24%17,779,400178,447,00078%10.04-1.94%10.30-1.97%10.40-0.42%10.40-0.36%0.28%
2019-08-0710.6510.699.959.97-5.50%-2.59%-4.46%27,304,600279,474,000114%10.24-2.64%10.51-0.16%10.44-0.34%10.44-0.27%0.40%
2019-08-0610.5010.8410.2710.55-1.68%0.36%0.83%30,012,700315,479,000122%10.51-1.89%10.520.31%10.480.28%10.460.34%0.51%
2019-08-0510.2911.0010.2510.733.77%0.15%2.90%34,548,700370,163,000139%10.715.00%10.491.90%10.451.06%10.430.66%0.59%
2019-08-0210.0010.379.9310.340.39%1.33%-0.19%19,508,800199,069,00074%10.20-1.29%10.30-0.65%10.34-0.61%10.360.10%0.65%
2019-08-0110.2010.4410.2010.300.19%-0.36%-0.48%13,604,100140,629,00049%10.34-0.23%10.36-0.21%10.40-0.27%10.350.12%0.70%
2019-07-3110.2410.4810.2110.280.39%-0.78%-0.56%18,358,400190,212,00061%10.36-0.17%10.38-0.41%10.43-0.23%10.340.17%0.78%
2019-07-3010.4010.5710.2310.24-2.01%-1.34%-0.78%20,686,300214,702,00067%10.38-0.36%10.43-0.32%10.450.37%10.320.30%0.83%
2019-07-2910.4310.5110.3610.45-0.29%0.33%1.56%15,915,700165,772,00048%10.42-0.64%10.46-0.13%10.410.41%10.290.72%0.89%
2019-07-2610.5710.6110.3810.48-0.85%-0.03%2.58%20,991,800220,047,00055%10.480.15%10.470.70%10.370.46%10.221.03%0.94%
2019-07-2510.5510.7210.3410.570.19%0.98%4.53%33,357,500349,145,00081%10.47-0.09%10.400.74%10.330.38%10.110.86%0.92%
2019-07-2410.3010.6510.2510.552.33%0.71%5.23%39,157,000410,216,00099%10.482.04%10.330.94%10.290.61%10.030.79%0.77%
2019-07-2310.1810.4310.0010.310.78%0.42%3.65%38,706,700397,411,000103%10.270.41%10.230.03%10.220.33%9.951.13%0.67%
2019-07-2210.2010.4010.0110.231.79%0.05%4.01%36,992,000378,225,000100%10.230.33%10.230.18%10.190.95%9.841.29%0.53%
2019-07-1910.2010.3710.0510.05-0.69%-1.38%3.49%34,997,500356,659,00096%10.19-0.65%10.210.29%10.091.44%9.710.59%0.32%
2019-07-1810.3410.5010.1210.12-0.39%-1.35%4.83%40,210,400412,496,000120%10.260.98%10.181.55%9.951.51%9.650.89%0.28%
2019-07-1710.1610.2410.0210.160.20%0.02%6.18%29,317,800297,813,00095%10.160.37%10.021.82%9.801.01%9.570.67%0.26%
2019-07-169.9710.269.9310.141.40%0.19%6.68%45,071,800456,180,000152%10.122.24%9.852.17%9.712.18%9.510.98%0.26%
2019-07-159.8810.209.6710.000.00%1.02%6.24%67,265,000665,882,000238%9.903.34%9.642.87%9.503.24%9.411.18%0.25%