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:
振华重工( 600320.SH 上证)
板块 :专用设备制造_h   火炬计划   
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
2020-01-203.623.663.613.640.55%0.03%-1.36%4,220,70015,359,00064%3.640.06%3.65-0.38%3.67-0.60%3.69-0.14%0.17%
2020-01-173.663.663.623.62-0.55%-0.47%-2.03%5,365,60019,517,00077%3.64-0.55%3.66-0.87%3.69-0.41%3.70-0.14%0.23%
2020-01-163.693.703.633.64-1.36%-0.46%-1.62%6,185,50022,619,00088%3.66-0.79%3.69-0.89%3.71-0.14%3.70-0.08%0.27%
2020-01-153.723.723.673.69-1.07%0.11%-0.35%4,615,70017,012,00064%3.69-1.42%3.72-0.13%3.710.19%3.700.11%0.30%
2020-01-143.753.763.723.73-0.53%-0.24%0.84%5,068,90018,952,00072%3.740.05%3.730.43%3.710.11%3.700.30%0.28%
2020-01-133.723.753.713.750.81%0.35%1.68%7,458,60027,875,000104%3.740.65%3.710.62%3.700.16%3.690.27%0.25%
2020-01-103.733.743.693.720.00%0.19%1.14%7,604,30028,237,000108%3.710.49%3.690.11%3.700.05%3.680.22%0.23%
2020-01-093.663.743.643.722.20%0.68%1.36%10,621,00039,240,000158%3.700.90%3.69-0.11%3.690.05%3.670.36%0.22%
2020-01-083.693.703.633.64-1.89%-0.60%-0.46%8,040,30029,444,000127%3.66-1.27%3.69-0.46%3.690.03%3.660.27%0.19%
2020-01-073.693.723.693.710.54%0.03%1.73%4,974,50018,449,00083%3.710.08%3.710.22%3.690.49%3.650.52%0.17%
2020-01-063.683.733.673.690.27%-0.43%1.71%8,083,40029,959,000129%3.710.00%3.700.52%3.670.47%3.630.44%0.12%
2020-01-033.693.723.683.68-0.27%-0.70%1.88%6,034,20022,360,00098%3.710.49%3.680.82%3.660.47%3.610.31%0.08%
2020-01-023.663.733.643.691.65%0.05%2.47%8,332,80030,735,000135%3.691.74%3.650.77%3.640.75%3.600.22%0.07%
2019-12-313.643.653.613.630.00%0.14%1.03%4,157,80015,074,00066%3.630.14%3.620.08%3.610.39%3.59-0.14%0.09%
2019-12-303.603.663.583.630.55%0.28%0.89%7,196,30026,050,000103%3.62-0.06%3.620.39%3.600.59%3.60-0.03%0.18%
2019-12-273.623.643.603.61-0.28%-0.33%0.31%5,599,40020,283,00077%3.620.19%3.610.73%3.580.25%3.600.11%0.26%
2019-12-263.633.633.603.620.84%0.14%0.70%4,618,20016,693,00063%3.620.92%3.580.65%3.570.03%3.600.11%0.29%
2019-12-253.553.603.543.591.13%0.22%-0.03%6,196,00022,193,00083%3.581.13%3.560.08%3.57-0.31%3.590.11%0.30%
2019-12-243.533.573.523.550.85%0.23%-1.03%5,042,20017,858,00068%3.54-0.09%3.55-0.42%3.58-0.58%3.590.03%0.33%
2019-12-233.543.583.503.52-0.85%-0.71%-1.84%8,565,20030,364,000118%3.55-0.76%3.57-0.89%3.60-0.42%3.590.00%0.35%
2019-12-203.613.613.543.55-1.39%-0.62%-1.00%7,024,70025,092,000103%3.57-0.67%3.60-0.64%3.61-0.06%3.590.08%0.38%
2019-12-193.593.623.583.600.00%0.11%0.47%6,130,60022,046,00097%3.60-0.83%3.62-0.14%3.620.17%3.580.22%0.40%
2019-12-183.633.663.603.60-1.10%-0.72%0.70%8,681,70031,477,000144%3.63-0.30%3.630.30%3.610.42%3.580.42%0.39%
2019-12-173.623.663.613.640.00%0.08%2.25%11,038,40040,146,000202%3.640.44%3.620.78%3.600.73%3.560.71%0.37%
2019-12-163.593.653.583.641.68%0.52%2.97%10,145,10036,733,000216%3.621.37%3.591.07%3.570.93%3.540.83%0.31%
2019-12-133.553.593.553.580.85%0.22%2.11%5,666,70020,244,000134%3.570.73%3.550.54%3.540.46%3.510.37%0.25%
2019-12-123.543.573.523.550.00%0.11%1.63%5,252,20018,622,000126%3.550.31%3.530.40%3.520.43%3.490.26%0.23%
2019-12-113.523.553.513.551.14%0.42%1.89%5,366,40018,970,000130%3.540.80%3.520.51%3.510.52%3.480.35%0.24%
2019-12-103.503.533.493.510.00%0.09%1.09%3,694,50012,957,00090%3.510.06%3.500.29%3.490.32%3.470.23%0.23%
2019-12-093.483.523.483.510.00%0.14%1.33%4,320,50015,143,000100%3.510.57%3.490.49%3.480.29%3.460.35%0.23%