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:
江苏阳光( 600220.SH 上证)
板块 :太阳能   
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
2020-02-282.512.742.492.631.54%0.00%0.00%62,533,400165,385,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-02-272.642.672.532.590.39%-0.31%3.64%30,217,50078,515,00087%2.60-3.35%2.631.27%2.581.34%2.500.73%0.79%
2020-02-262.632.802.552.58-4.09%-4.02%3.99%55,040,700147,957,000157%2.693.78%2.602.65%2.542.38%2.481.85%0.81%
2020-02-252.512.732.462.693.46%3.86%10.43%64,290,100166,494,000182%2.592.86%2.533.31%2.482.56%2.442.05%0.70%
2020-02-242.382.602.372.609.70%3.26%8.92%61,666,700155,290,000189%2.525.62%2.453.64%2.422.63%2.390.25%0.47%
2020-02-212.402.412.362.37-2.07%-0.59%-0.46%23,283,30055,512,00066%2.380.85%2.360.43%2.360.13%2.380.30%0.82%
2020-02-202.312.442.282.424.76%2.37%1.94%34,853,70082,399,00087%2.361.85%2.350.21%2.36-0.97%2.370.72%1.22%
2020-02-192.352.352.312.31-2.12%-0.47%-1.99%16,925,60039,277,00043%2.32-1.32%2.35-0.55%2.38-0.13%2.360.43%1.10%
2020-02-182.392.402.332.36-0.42%0.34%0.55%23,472,90055,211,00061%2.35-0.21%2.36-1.46%2.380.98%2.350.69%0.91%
2020-02-172.332.382.332.370.85%0.55%1.67%22,810,30053,773,00061%2.36-0.47%2.390.13%2.36-1.46%2.330.56%0.61%
2020-02-142.372.422.332.35-1.26%-0.76%1.38%25,880,40061,279,00073%2.37-2.35%2.391.49%2.390.42%2.320.30%0.34%
2020-02-132.472.512.362.38-2.46%-1.86%2.99%49,777,900120,725,000152%2.432.36%2.36-1.30%2.381.62%2.310.96%0.24%
2020-02-122.222.442.212.449.91%3.00%6.60%50,704,600120,136,000172%2.376.04%2.390.55%2.351.17%2.290.75%0.08%
2020-02-112.312.342.162.22-5.13%-0.63%-2.29%34,078,80076,142,000127%2.23-9.74%2.370.59%2.320.56%2.27-0.22%-0.04%
2020-02-102.562.632.322.34-3.31%-5.45%2.77%69,200,800171,240,000320%2.485.68%2.365.17%2.315.40%2.283.69%-0.04%
2020-02-072.222.422.202.4210.00%3.33%10.20%68,193,400159,736,000424%2.3411.52%2.2410.43%2.197.15%2.204.27%-0.43%
2020-02-062.002.201.972.2010.00%4.76%4.46%25,957,00054,498,000239%2.105.11%2.033.62%2.04-0.10%2.11-0.47%-0.88%
2020-02-052.022.021.962.002.56%0.10%-5.48%12,205,70024,382,000133%2.003.26%1.96-2.44%2.04-2.20%2.12-1.40%-0.83%
2020-02-041.841.971.841.950.00%0.78%-9.13%13,907,40026,912,000159%1.94-0.87%2.01-4.83%2.09-3.33%2.15-2.37%-0.67%
2020-02-031.951.981.951.95-10.14%-0.10%-11.28%10,510,40020,513,000132%1.95-11.07%2.11-4.74%2.16-2.88%2.20-2.14%-0.42%
2020-01-232.202.242.162.17-1.36%-1.14%-3.38%8,985,20019,725,000131%2.20-0.54%2.22-0.76%2.23-0.49%2.25-0.66%-0.19%
2020-01-222.242.242.182.20-1.79%-0.32%-2.70%9,944,30021,945,000148%2.21-1.87%2.23-0.49%2.24-0.58%2.26-0.70%-0.10%
2020-01-212.262.312.222.24-1.32%-0.40%-1.62%9,237,20020,779,000136%2.25-0.18%2.25-0.05%2.25-0.40%2.28-0.44%0.01%
2020-01-202.212.282.212.272.71%0.75%-0.74%6,695,50015,084,00097%2.251.03%2.25-0.09%2.26-0.27%2.29-0.22%0.11%
2020-01-172.242.262.202.21-1.34%-0.90%-3.58%5,729,50012,776,00078%2.23-1.11%2.25-1.06%2.26-0.70%2.29-0.22%0.12%
2020-01-162.282.282.232.24-0.88%-0.67%-2.48%4,712,30010,625,00062%2.26-0.44%2.27-0.40%2.28-0.52%2.30-0.17%0.18%
2020-01-152.292.292.252.26-1.31%-0.22%-1.78%4,108,7009,305,00051%2.27-1.35%2.28-0.44%2.29-0.35%2.300.00%0.23%
2020-01-142.292.312.282.290.00%-0.26%-0.48%4,959,10011,384,00062%2.300.75%2.29-0.26%2.30-0.26%2.300.22%0.27%
2020-01-132.282.302.252.290.44%0.48%-0.26%5,649,00012,875,00069%2.28-0.83%2.30-0.35%2.31-0.04%2.300.13%0.27%
2020-01-102.312.332.282.280.00%-0.78%-0.57%6,512,90014,966,00078%2.30-0.48%2.31-0.30%2.310.04%2.290.18%0.28%