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
2019-03-254.564.684.504.58-2.35%-0.76%-4.06%26,677,200123,115,00058%4.62-1.39%4.70-0.11%4.690.26%4.77-1.14%0.41%
2019-03-224.734.804.594.69-1.47%0.21%-2.88%28,789,800134,726,00057%4.68-1.93%4.710.00%4.680.47%4.83-1.95%0.74%
2019-03-214.644.854.644.761.49%-0.25%-3.35%43,784,900208,942,00071%4.772.65%4.711.60%4.651.09%4.930.24%1.36%
2019-03-204.664.724.574.690.64%0.88%-4.54%32,768,700152,335,00048%4.65-0.71%4.630.59%4.60-2.06%4.910.90%1.58%
2019-03-194.674.774.624.66-0.21%-0.47%-4.29%33,272,100155,767,00045%4.682.27%4.610.74%4.70-2.59%4.870.89%1.63%
2019-03-184.564.674.494.671.97%2.01%-3.23%37,352,900170,983,00048%4.580.24%4.57-3.42%4.83-1.85%4.830.73%1.67%
2019-03-154.484.644.484.581.55%0.28%-4.40%34,953,800159,651,00043%4.57-0.13%4.74-3.70%4.92-2.54%4.790.53%1.71%
2019-03-144.754.804.424.51-7.01%-1.38%-5.37%55,420,700253,457,00068%4.57-7.73%4.92-2.85%5.05-0.02%4.770.49%1.75%
2019-03-135.165.204.754.85-5.83%-2.14%2.26%66,832,000331,219,00090%4.96-3.28%5.06-1.84%5.051.92%4.741.24%1.80%
2019-03-125.135.255.025.150.19%0.51%9.93%79,156,000405,597,000111%5.120.67%5.162.18%4.952.57%4.692.16%1.86%
2019-03-115.025.254.945.144.05%0.98%12.08%70,160,300357,138,00098%5.09-2.27%5.053.47%4.832.57%4.592.21%1.90%
2019-03-085.065.484.904.94-1.98%-5.15%10.10%139,936,700728,768,000197%5.219.27%4.887.33%4.715.82%4.494.20%1.93%
2019-03-074.575.044.505.0410.04%5.75%17.05%92,082,500438,827,000138%4.776.79%4.543.91%4.452.92%4.312.45%1.69%
2019-03-064.594.594.344.582.23%2.62%8.97%86,672,300386,810,000129%4.462.22%4.372.25%4.321.01%4.201.42%1.67%
2019-03-054.244.494.214.485.16%2.61%8.11%75,503,600329,669,000108%4.372.51%4.281.30%4.280.73%4.141.27%2.18%
2019-03-044.174.334.174.262.90%0.02%4.11%64,391,800274,247,00094%4.262.80%4.22-0.57%4.250.93%4.091.11%2.35%
2019-03-014.204.224.104.14-0.96%-0.07%2.30%41,685,400172,691,00062%4.14-2.24%4.25-0.38%4.210.91%4.050.90%2.36%
2019-02-284.304.374.154.18-2.79%-1.37%4.21%53,446,400226,493,00084%4.24-1.72%4.261.19%4.171.58%4.011.01%2.25%
2019-02-274.264.424.204.301.65%-0.28%8.29%71,108,800306,631,000121%4.311.70%4.212.36%4.111.41%3.971.85%2.13%
2019-02-264.204.454.104.230.48%-0.24%8.49%98,957,700419,578,000181%4.243.14%4.123.52%4.052.27%3.902.58%1.91%
2019-02-254.054.313.934.217.40%2.41%10.76%96,938,700398,508,000200%4.115.63%3.980.86%3.962.49%3.802.54%1.56%
2019-02-223.813.943.813.922.35%0.72%5.75%53,429,800207,938,000125%3.891.28%3.940.82%3.861.39%3.711.76%1.19%
2019-02-213.833.943.763.83-2.54%-0.34%5.13%65,873,800253,172,000165%3.84-4.40%3.911.24%3.811.25%3.642.30%0.86%
2019-02-203.994.173.903.930.51%-2.24%10.36%114,935,000462,050,000339%4.027.69%3.868.00%3.767.30%3.566.46%0.45%
2019-02-193.573.913.553.9110.14%4.74%16.89%48,422,700180,738,000184%3.736.72%3.584.08%3.513.61%3.353.05%-0.34%
2019-02-183.433.563.423.555.03%1.49%9.37%33,407,100116,871,000132%3.502.43%3.441.78%3.381.74%3.251.12%-0.85%
2019-02-153.373.483.373.380.30%-1.02%5.30%31,425,600107,330,000126%3.421.52%3.381.57%3.332.34%3.21-0.12%-1.12%
2019-02-143.343.413.333.370.00%0.18%4.85%21,172,00071,229,00077%3.360.78%3.321.37%3.252.11%3.21-0.28%-1.35%
2019-02-133.313.383.273.371.51%0.96%4.56%29,090,20097,110,000106%3.341.96%3.282.99%3.181.34%3.22-0.31%-1.37%
2019-02-123.193.323.193.320.00%1.41%2.69%27,254,70089,235,000101%3.272.38%3.182.94%3.141.49%3.23-0.92%-1.41%