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:
晶盛机电( 300316.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
2019-08-2314.6114.7014.2214.30-2.19%-0.49%3.12%16,132,900231,840,00076%14.37-1.62%14.64-0.03%14.480.96%13.870.78%0.62%
2019-08-2214.8114.9014.4014.62-0.95%0.08%6.24%16,847,700246,114,00083%14.61-1.32%14.641.16%14.341.76%13.760.95%0.58%
2019-08-2114.4115.1514.3114.762.22%-0.29%8.28%27,949,100413,741,000144%14.802.70%14.472.63%14.092.46%13.631.75%0.52%
2019-08-2014.3714.5614.2114.440.14%0.18%7.79%17,830,800257,022,00096%14.411.33%14.102.40%13.751.63%13.401.07%0.41%
2019-08-1913.8314.6813.6014.426.42%1.37%8.79%33,270,300473,285,000174%14.234.18%13.773.14%13.532.39%13.261.12%0.37%
2019-08-1613.6013.8913.4713.55-0.73%-0.76%3.37%21,811,000297,806,000115%13.652.92%13.351.59%13.221.22%13.110.41%0.37%
2019-08-1512.7413.6912.7013.654.44%2.89%4.56%24,880,700330,102,000129%13.270.94%13.140.83%13.060.84%13.060.12%0.41%
2019-08-1413.3613.4112.9413.07-0.91%-0.56%0.24%21,487,600282,413,000116%13.141.25%13.040.88%12.950.66%13.04-0.03%0.48%
2019-08-1313.0013.2912.7813.19-0.15%1.61%1.13%19,061,300247,440,000104%12.980.14%12.920.61%12.870.09%13.04-0.21%0.57%
2019-08-1212.6513.2512.5813.215.18%1.91%1.07%17,922,500232,326,00092%12.961.39%12.840.54%12.85-1.00%13.070.21%0.78%
2019-08-0912.8113.1612.4912.56-0.95%-1.76%-3.70%13,855,200177,142,00071%12.790.39%12.77-0.46%12.98-0.53%13.040.41%0.82%
2019-08-0812.8312.9312.5012.680.16%-0.44%-2.39%12,632,600160,886,00062%12.74-0.45%12.83-1.83%13.05-0.47%12.990.35%0.84%
2019-08-0713.1913.2012.5612.66-2.39%-1.04%-2.20%16,689,500213,515,00083%12.79-0.97%13.07-0.76%13.11-0.52%12.950.65%0.80%
2019-08-0612.8013.1412.6712.97-0.92%0.40%0.84%22,617,200292,161,000115%12.92-3.46%13.17-0.75%13.18-0.42%12.860.63%0.73%
2019-08-0513.3313.7713.0513.09-1.58%-2.17%2.41%26,271,500351,549,000148%13.381.49%13.270.56%13.241.06%12.781.18%0.64%
2019-08-0212.9513.3912.8513.300.76%0.87%5.28%20,382,600268,738,000126%13.19-0.11%13.200.03%13.101.32%12.630.83%0.50%
2019-08-0113.2013.4413.0713.200.61%0.00%5.36%15,536,200205,073,000106%13.20-0.09%13.191.13%12.931.28%12.530.80%0.39%
2019-07-3113.0613.3913.0613.120.00%-0.70%5.55%16,719,800220,895,000122%13.210.24%13.051.98%12.771.95%12.430.87%0.26%
2019-07-3012.8013.3512.8013.122.34%-0.46%6.47%29,290,200386,052,000232%13.184.16%12.793.44%12.523.12%12.321.91%0.14%
2019-07-2912.4712.9012.3912.822.64%1.31%6.02%16,933,800214,278,000157%12.652.43%12.372.34%12.141.49%12.090.62%-0.15%
2019-07-2612.0112.6011.9812.493.39%1.10%3.93%20,325,500251,092,000191%12.352.93%12.092.28%11.961.25%12.020.58%-0.31%
2019-07-2511.8812.1411.7812.082.11%0.65%1.10%12,233,800146,825,000126%12.001.49%11.820.72%11.820.24%11.95-0.03%-0.41%
2019-07-2411.6411.9511.6411.831.81%0.03%-1.02%16,982,100200,838,000168%11.832.03%11.730.09%11.79-0.43%11.95-0.10%-0.51%
2019-07-2311.6911.7811.4211.62-0.09%0.25%-2.88%10,628,000123,189,000113%11.59-1.14%11.72-1.09%11.84-1.19%11.96-0.29%-0.56%
2019-07-2211.9011.9911.5111.63-2.35%-0.81%-3.08%8,728,200102,334,00099%11.73-1.69%11.85-1.41%11.98-1.07%12.00-0.18%-0.58%
2019-07-1911.9712.0711.8211.910.34%-0.14%-0.92%6,827,40081,433,00073%11.93-0.12%12.02-0.75%12.11-0.12%12.02-0.31%-0.66%
2019-07-1812.0712.1311.8611.87-2.38%-0.59%-1.56%6,681,70079,789,00072%11.94-2.20%12.11-0.70%12.120.07%12.06-0.44%-0.68%
2019-07-1712.1412.3312.0912.160.16%-0.40%0.40%6,324,90077,219,00067%12.210.13%12.200.42%12.120.47%12.11-0.35%-0.62%
2019-07-1612.2812.3512.0612.14-1.14%-0.43%-0.11%6,708,30081,794,00068%12.19-0.02%12.150.51%12.060.38%12.15-0.98%-0.56%
2019-07-1511.8612.4511.7712.280.00%0.70%0.06%13,820,900168,552,000125%12.201.34%12.090.98%12.010.50%12.27-1.04%-0.42%