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:
宏图高科( 600122.SH 上证)
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
2019-12-062.592.662.592.651.15%0.95%2.71%15,240,20040,007,000160%2.631.12%2.601.13%2.580.82%2.58-0.12%-0.04%
2019-12-052.572.632.562.621.95%0.92%1.43%12,982,80033,699,000136%2.601.09%2.570.98%2.560.67%2.58-0.19%-0.02%
2019-12-042.542.592.542.57-0.39%0.08%-0.70%6,831,70017,542,00070%2.570.86%2.550.35%2.55-0.12%2.59-0.39%0.03%
2019-12-032.522.582.522.581.57%1.34%-0.69%8,371,30021,310,00076%2.550.39%2.540.04%2.55-0.55%2.60-0.08%0.10%
2019-12-022.522.562.512.540.00%0.16%-2.31%7,082,20017,960,00062%2.54-0.04%2.54-0.63%2.56-0.47%2.600.04%0.09%
2019-11-292.532.552.522.540.40%0.12%-2.27%5,026,30012,754,00044%2.54-0.24%2.56-0.74%2.58-0.89%2.600.00%0.03%
2019-11-282.542.572.522.53-0.78%-0.51%-2.65%8,260,90021,009,00071%2.54-1.13%2.57-0.54%2.60-0.57%2.60-0.08%0.00%
2019-11-272.592.602.552.55-1.92%-0.86%-1.96%10,502,80027,012,00090%2.57-1.27%2.59-1.11%2.61-0.53%2.600.00%-0.04%
2019-11-262.582.632.582.600.39%-0.19%-0.04%8,886,70023,150,00080%2.610.58%2.62-0.34%2.630.23%2.600.23%-0.13%
2019-11-252.612.622.562.59-2.63%0.00%-0.19%13,737,40035,585,000122%2.59-2.30%2.63-0.61%2.620.15%2.600.15%-0.42%
2019-11-222.632.682.622.660.38%0.34%2.66%14,107,00037,393,000130%2.650.57%2.640.76%2.620.62%2.590.16%-0.67%
2019-11-212.602.672.592.650.76%0.53%2.44%12,994,40034,254,000123%2.64-0.11%2.620.96%2.600.54%2.590.23%-0.70%
2019-11-202.592.702.572.631.54%-0.34%1.90%18,698,10049,344,000184%2.642.49%2.601.60%2.591.09%2.580.39%-0.73%
2019-11-192.532.602.532.591.57%0.58%0.74%10,970,40028,252,000110%2.581.90%2.560.12%2.560.39%2.57-0.23%-0.79%
2019-11-182.532.552.502.550.39%0.91%-1.05%7,867,70019,885,00076%2.53-1.21%2.55-0.39%2.55-0.24%2.58-0.54%-0.78%
2019-11-152.562.582.532.54-1.55%-0.70%-1.97%7,332,60018,756,00065%2.56-0.47%2.560.39%2.56-0.58%2.59-0.35%-0.73%
2019-11-142.542.592.532.581.18%0.39%-0.77%9,031,20023,214,00077%2.570.47%2.550.12%2.57-0.19%2.60-0.42%-0.71%
2019-11-132.552.582.532.55-0.78%-0.31%-2.34%7,254,50018,557,00057%2.561.03%2.55-0.86%2.58-0.16%2.61-0.91%-0.70%
2019-11-122.532.572.502.571.18%1.50%-2.47%9,509,40024,074,00060%2.53-1.09%2.57-0.73%2.58-0.66%2.64-2.70%-0.65%
2019-11-112.612.622.522.54-3.42%-0.78%-6.20%12,505,10032,013,00060%2.56-2.37%2.59-0.31%2.60-0.77%2.71-2.34%-0.35%
2019-11-082.602.652.602.630.77%0.31%-5.16%10,859,40028,473,00039%2.621.00%2.60-0.04%2.62-0.23%2.77-0.11%-0.06%
2019-11-072.572.622.552.611.56%0.54%-5.98%9,620,10024,972,00034%2.600.43%2.60-0.76%2.62-0.49%2.78-0.07%-0.09%
2019-11-062.612.622.562.57-2.28%-0.58%-7.49%14,572,00037,666,00050%2.59-1.37%2.62-0.80%2.64-1.24%2.78-0.25%-0.15%
2019-11-052.632.652.592.630.38%0.34%-5.57%12,272,00032,167,00043%2.62-0.98%2.64-0.49%2.67-3.26%2.79-0.11%-0.17%
2019-11-042.652.692.612.62-1.50%-1.02%-6.03%17,475,20046,263,00061%2.65-0.19%2.65-1.04%2.76-2.34%2.790.00%-0.29%
2019-11-012.612.682.592.661.53%0.30%-4.59%12,285,60032,578,00043%2.65-0.34%2.68-3.80%2.82-0.14%2.79-0.14%-0.56%
2019-10-312.652.692.622.62-2.24%-1.54%-6.16%18,256,20048,581,00062%2.66-1.63%2.79-2.35%2.83-0.18%2.79-0.32%-1.34%
2019-10-302.782.792.632.68-4.63%-0.92%-4.32%34,040,70092,065,000118%2.71-6.11%2.86-0.80%2.83-0.53%2.80-0.50%-1.72%
2019-10-292.912.972.812.81-6.02%-2.46%-0.18%54,933,900158,275,000209%2.88-0.79%2.880.98%2.851.03%2.820.39%-1.76%
2019-10-282.862.992.812.990.00%2.96%6.63%75,906,000220,463,000328%2.907.16%2.855.36%2.824.60%2.800.54%-1.82%