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:
*ST宏图( 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
2020-06-011.091.121.081.111.83%1.09%1.37%14,008,30015,384,00075%1.10-0.09%1.10-0.72%1.100.36%1.100.00%-0.18%
2020-05-291.091.121.081.090.00%-0.82%-0.46%12,814,50014,078,00067%1.10-0.27%1.110.27%1.100.64%1.10-1.00%-0.43%
2020-05-281.111.131.081.09-2.68%-1.09%-1.45%17,327,70019,097,00078%1.10-1.52%1.110.64%1.090.83%1.11-0.81%-0.52%
2020-05-271.091.141.091.121.82%0.09%0.45%19,588,50021,922,00082%1.122.29%1.102.05%1.080.65%1.120.54%-0.70%
2020-05-261.081.111.071.101.85%0.55%-0.81%17,901,50019,577,00072%1.091.77%1.081.13%1.08-1.19%1.110.27%-1.06%
2020-05-251.051.101.041.082.86%0.47%-2.35%14,228,10015,289,00056%1.081.90%1.06-0.65%1.09-0.28%1.110.36%-1.41%
2020-05-221.051.071.041.050.00%-0.47%-4.72%13,805,00014,571,00048%1.06-0.66%1.07-2.46%1.09-1.98%1.10-0.63%-1.99%
2020-05-211.051.091.041.05-2.78%-1.13%-5.32%19,144,40020,327,00056%1.06-2.21%1.10-0.81%1.11-1.59%1.11-0.36%-2.79%
2020-05-201.131.131.081.08-5.26%-0.55%-2.96%28,045,30030,456,00088%1.09-4.06%1.11-2.30%1.130.18%1.11-0.27%-2.92%
2020-05-191.101.141.091.144.59%0.71%2.15%29,655,60033,568,000106%1.133.10%1.13-1.13%1.130.98%1.120.09%-2.96%
2020-05-181.101.121.081.09-2.68%-0.73%-2.24%18,772,30020,607,00072%1.10-4.52%1.150.97%1.120.99%1.12-2.45%-3.07%
2020-05-151.181.181.111.12-4.27%-2.61%-2.01%42,575,60048,962,000160%1.15-1.54%1.142.53%1.110.18%1.14-1.97%-3.12%
2020-05-141.171.171.141.175.41%0.17%0.34%33,792,60039,483,000138%1.179.77%1.113.94%1.111.10%1.17-2.59%-3.08%
2020-05-131.051.111.021.114.72%4.32%-7.27%25,186,10026,787,00096%1.060.47%1.07-3.01%1.09-0.64%1.20-3.00%-2.99%
2020-05-121.041.081.041.060.95%0.09%-14.10%20,438,20021,648,00079%1.06-0.84%1.10-0.81%1.10-0.90%1.23-3.29%-2.83%
2020-05-111.091.111.051.05-5.41%-1.69%-17.71%41,991,60044,853,000162%1.07-5.32%1.11-2.21%1.11-7.34%1.28-5.41%-2.60%
2020-05-081.131.171.111.11-5.13%-1.60%-17.72%65,926,70074,396,000286%1.13-3.59%1.13-6.52%1.20-12.03%1.35-8.67%-2.14%
2020-05-071.171.171.171.17-4.88%0.00%-20.79%4,206,4004,922,00023%1.17-4.96%1.21-9.83%1.36-3.54%1.48-1.66%-1.30%
2020-05-061.231.231.231.23-4.65%-0.08%-18.11%659,500812,0003%1.23-4.57%1.34-2.68%1.41-1.74%1.50-0.66%-1.14%
2020-04-301.291.291.291.29-5.15%0.00%-14.68%1,994,2002,573,00010%1.29-4.37%1.38-2.68%1.44-1.64%1.51-0.98%-1.24%
2020-04-281.431.431.291.36-4.90%0.82%-10.94%30,176,80040,703,000150%1.35-5.93%1.42-4.96%1.46-3.88%1.53-2.99%-1.30%
2020-04-271.461.461.411.43-3.38%-0.28%-9.15%20,643,40029,608,000115%1.43-4.40%1.49-3.18%1.52-2.31%1.57-1.50%-1.12%
2020-04-241.551.561.471.48-4.52%-1.33%-7.38%21,421,10032,139,000125%1.50-4.46%1.54-1.79%1.56-2.14%1.60-1.78%-1.15%
2020-04-231.591.601.551.55-2.52%-1.27%-4.73%13,125,70020,605,00077%1.570.00%1.57-0.63%1.59-0.56%1.63-1.39%-1.14%
2020-04-221.551.601.541.591.27%1.27%-3.64%16,478,00025,877,00088%1.570.19%1.58-1.56%1.60-0.99%1.65-0.90%-1.09%
2020-04-211.601.611.541.57-2.48%0.19%-5.71%17,764,60027,830,00091%1.57-2.67%1.60-1.41%1.62-1.28%1.67-0.83%-1.08%
2020-04-201.631.631.601.61-0.62%0.00%-4.11%12,581,90020,252,00063%1.61-2.01%1.63-0.67%1.64-0.18%1.68-0.30%-1.10%
2020-04-171.641.671.621.62-0.61%-1.40%-3.80%15,237,70025,040,00073%1.641.17%1.64-0.24%1.64-1.09%1.68-0.06%-1.20%
2020-04-161.611.641.611.630.00%0.37%-3.26%11,489,10018,662,00047%1.62-1.04%1.64-0.06%1.66-1.60%1.69-1.69%-1.43%
2020-04-151.671.681.611.630.00%-0.67%-4.90%17,620,20028,919,00060%1.64-0.91%1.64-1.56%1.69-0.82%1.71-1.55%-1.47%