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:
宋都股份( 600077.SH 上证)
板块 :通讯设备_h   
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
2020-05-292.772.842.772.800.36%-0.18%-2.95%5,051,90014,170,000113%2.810.11%2.82-0.98%2.85-0.80%2.89-0.69%-0.41%
2020-05-282.842.852.772.79-1.76%-0.43%-3.96%5,347,90014,983,000116%2.80-1.41%2.85-1.15%2.87-0.86%2.91-0.58%-0.32%
2020-05-272.902.912.802.84-2.74%-0.07%-2.81%7,875,30022,384,000180%2.84-2.77%2.88-1.50%2.90-0.96%2.92-0.68%-0.27%
2020-05-262.932.952.902.92-0.34%-0.10%-0.75%3,829,90011,196,00097%2.92-0.68%2.93-0.03%2.92-0.24%2.94-0.34%-0.21%
2020-05-252.922.962.922.93-0.34%-0.44%-0.75%2,206,1006,493,00054%2.940.86%2.930.17%2.93-0.03%2.95-0.47%-0.18%
2020-05-222.942.962.872.940.00%0.75%-0.88%4,889,70014,269,000107%2.92-0.31%2.92-0.44%2.93-0.51%2.97-0.70%-0.14%
2020-05-212.922.962.892.940.68%0.44%-1.57%3,432,20010,045,00069%2.930.24%2.93-0.20%2.95-0.14%2.99-0.50%-0.05%
2020-05-202.942.952.902.92-1.02%0.00%-2.73%3,581,00010,456,00064%2.92-1.18%2.94-0.64%2.95-0.24%3.00-0.40%0.01%
2020-05-192.962.982.932.950.34%-0.17%-2.12%3,461,10010,228,00056%2.960.34%2.960.03%2.96-0.34%3.01-0.23%0.06%
2020-05-182.962.972.922.94-1.34%-0.17%-2.68%3,774,40011,117,00044%2.95-0.88%2.96-0.14%2.97-0.80%3.020.53%0.13%
2020-05-152.943.002.932.981.02%0.30%-0.83%5,945,00017,662,00062%2.970.75%2.96-0.37%2.99-0.80%3.010.20%0.05%
2020-05-142.952.972.932.95-0.34%0.03%-1.63%3,523,50010,392,00034%2.95-0.34%2.97-1.20%3.02-0.53%3.00-0.07%0.07%
2020-05-132.992.992.952.96-1.66%0.03%-1.37%4,396,40013,009,00040%2.96-1.40%3.01-1.02%3.03-0.39%3.00-0.07%0.12%
2020-05-123.053.052.983.01-1.31%0.30%0.23%5,253,20015,765,00049%3.00-1.54%3.04-0.39%3.040.07%3.00-0.10%0.16%
2020-05-113.043.103.033.05-0.65%0.07%1.46%6,629,30020,207,00060%3.05-0.36%3.050.03%3.041.06%3.01-0.03%0.22%
2020-05-083.053.083.033.070.00%0.36%2.10%8,276,20025,318,00074%3.060.33%3.050.43%3.010.60%3.010.13%0.28%
2020-05-073.063.083.013.070.33%0.69%2.23%9,486,30028,928,00086%3.050.13%3.041.44%2.990.17%3.000.10%0.31%
2020-05-063.023.073.023.06-0.33%0.49%2.00%9,367,20028,524,00087%3.050.50%3.000.77%2.990.27%3.000.10%0.36%
2020-04-303.003.112.933.074.07%1.32%2.44%26,206,40079,418,000231%3.034.41%2.971.05%2.980.47%3.000.54%0.48%
2020-04-292.962.972.862.95-0.34%1.65%-1.04%15,311,70044,437,000153%2.90-1.16%2.94-1.11%2.97-1.27%2.98-0.30%0.48%
2020-04-283.013.022.882.96-0.34%0.82%-1.00%12,462,80036,595,000140%2.94-2.46%2.97-1.59%3.00-0.69%2.990.37%0.53%
2020-04-273.023.062.962.97-0.67%-1.33%-0.30%9,551,00028,746,000109%3.010.33%3.02-0.56%3.02-0.07%2.980.47%0.57%
2020-04-243.033.042.972.99-1.64%-0.33%0.84%4,504,50013,514,00053%3.00-1.48%3.040.17%3.030.10%2.970.30%0.51%
2020-04-233.043.153.003.04-0.98%-0.16%2.84%8,879,70027,040,000108%3.05-0.26%3.030.36%3.020.77%2.960.51%0.49%
2020-04-223.013.102.973.072.33%0.56%4.39%8,334,80025,443,000108%3.051.84%3.020.47%3.000.81%2.940.58%0.43%
2020-04-212.983.042.963.000.00%0.07%2.60%6,928,90020,771,00095%3.00-0.53%3.010.77%2.981.09%2.920.41%0.41%
2020-04-203.053.063.003.00-0.66%-0.46%3.02%7,754,40023,372,000112%3.010.10%2.990.84%2.940.86%2.910.59%0.39%
2020-04-172.973.052.933.022.37%0.30%4.32%14,641,70044,082,000228%3.013.08%2.962.46%2.921.60%2.901.30%0.32%
2020-04-162.902.962.882.951.72%0.99%3.22%8,831,30025,796,000161%2.920.97%2.890.94%2.870.53%2.860.53%0.18%
2020-04-152.902.912.872.900.00%0.24%2.00%5,466,90015,816,000109%2.890.87%2.860.42%2.860.32%2.840.28%0.09%