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:
远方信息( 300306.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2020-11-2411.1611.3811.1011.250.90%-0.12%-4.09%3,956,30044,561,00071%11.260.17%11.38-0.82%11.46-0.43%11.73-2.85%-1.49%
2020-11-2311.3611.5811.0511.15-5.27%-0.84%-7.65%6,473,20072,786,00096%11.24-4.43%11.47-1.65%11.51-0.82%12.07-3.82%-1.20%
2020-11-2011.6911.8311.6511.770.60%0.04%-6.24%3,320,10039,062,00043%11.771.34%11.660.72%11.61-0.29%12.55-1.80%-0.78%
2020-11-1911.5211.7611.4211.700.60%0.78%-8.47%3,438,90039,922,00034%11.61-0.12%11.580.08%11.64-0.78%12.78-2.72%-0.58%
2020-11-1811.7011.8211.4811.63-0.09%0.06%-11.50%4,094,00047,585,00032%11.620.84%11.57-0.70%11.73-1.51%13.14-2.03%-0.20%
2020-11-1711.5011.6911.2811.641.04%0.99%-13.22%5,298,30061,069,00034%11.53-0.40%11.65-1.47%11.91-3.91%13.41-1.19%0.15%
2020-11-1611.9011.9011.3811.52-2.78%-0.45%-15.13%5,143,00059,513,00028%11.57-2.73%11.83-2.18%12.40-4.27%13.57-0.46%0.41%
2020-11-1312.0012.0811.7811.85-2.15%-0.40%-13.10%4,413,40052,506,00020%11.90-0.70%12.09-4.11%12.95-1.61%13.64-0.11%0.65%
2020-11-1212.0512.1511.7712.111.51%1.08%-11.30%6,439,90077,155,00026%11.98-2.09%12.61-4.63%13.16-2.96%13.650.23%0.96%
2020-11-1112.6412.8611.9311.93-7.01%-2.51%-12.41%10,422,200127,537,00042%12.24-7.27%13.22-2.05%13.56-2.31%13.62-0.12%0.95%
2020-11-1013.7413.9312.8312.83-6.76%-2.77%-5.92%13,402,300176,852,00058%13.20-4.81%13.50-2.67%13.88-0.76%13.640.02%1.08%
2020-11-0913.3514.3113.3013.761.70%-0.74%0.92%16,361,600226,828,00077%13.863.43%13.87-1.06%13.990.62%13.630.43%1.10%
2020-11-0613.9813.9812.9613.53-5.58%0.95%-0.34%21,374,100286,481,000102%13.40-6.19%14.01-1.17%13.900.12%13.580.16%1.13%
2020-11-0514.4014.9513.8214.33-0.14%0.29%5.73%23,585,300336,995,000130%14.290.22%14.181.88%13.891.66%13.551.03%1.17%
2020-11-0413.7414.8713.6814.352.28%0.65%6.96%26,915,500383,744,000167%14.261.86%13.921.78%13.661.69%13.421.46%1.12%
2020-11-0313.9014.4513.6514.030.14%0.24%6.10%25,102,100351,342,000178%14.002.83%13.682.36%13.431.47%13.221.47%1.05%
2020-11-0212.3314.9412.1014.017.94%2.92%7.50%35,964,900489,540,000288%13.610.85%13.362.08%13.241.99%13.031.94%1.04%
2020-10-3012.3014.3512.2512.988.53%-3.83%1.53%32,303,800435,999,000341%13.508.88%13.094.05%12.983.59%12.782.99%0.95%
2020-10-2912.6412.7811.8811.96-8.00%-3.52%-3.65%13,975,500173,244,000187%12.40-3.39%12.58-0.63%12.530.02%12.410.15%0.77%
2020-10-2812.4113.2012.1313.003.34%1.32%4.89%13,689,900175,655,000222%12.833.38%12.662.01%12.531.63%12.391.16%0.79%
2020-10-2712.6012.6212.2212.58-0.87%1.36%2.68%5,364,70066,579,000101%12.41-0.88%12.410.65%12.330.11%12.250.22%0.70%
2020-10-2612.0212.7612.0012.693.85%1.35%3.80%7,472,30093,563,000144%12.522.05%12.331.03%12.310.47%12.230.67%0.72%
2020-10-2312.1012.5611.9412.220.91%-0.40%0.63%5,958,10073,098,000117%12.271.55%12.20-0.24%12.260.31%12.140.62%0.69%
2020-10-2212.1312.3311.8012.110.33%0.23%0.34%4,292,10051,857,00086%12.08-1.21%12.23-0.53%12.220.07%12.070.50%0.56%
2020-10-2112.4812.5512.0512.07-3.44%-1.31%0.51%5,121,70062,637,000109%12.23-0.88%12.300.41%12.210.35%12.010.81%0.50%
2020-10-2012.3712.5111.9812.502.46%1.30%4.94%6,235,60076,941,000142%12.340.20%12.250.77%12.170.44%11.911.30%0.39%
2020-10-1912.2812.5912.1112.200.83%-0.93%3.75%5,595,30068,902,000139%12.311.74%12.151.02%12.120.82%11.761.09%0.22%
2020-10-1611.8812.5011.8612.102.02%-0.03%4.02%6,559,50079,397,000176%12.100.97%12.030.01%12.021.18%11.631.12%0.22%
2020-10-1511.9012.1911.8011.86-1.00%-1.07%3.10%3,477,80041,692,000100%11.990.41%12.030.38%11.881.12%11.500.38%0.02%
2020-10-1412.1112.1611.8211.980.00%0.34%4.55%3,551,60042,402,000100%11.94-1.54%11.981.26%11.751.41%11.460.32%-0.10%