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
2021-05-113.193.203.163.200.00%0.53%0.95%11,617,50036,981,00080%3.18-0.28%3.180.63%3.150.03%3.17-0.19%-0.45%
2021-05-103.193.223.163.200.63%0.25%0.76%15,515,80049,531,000108%3.190.89%3.160.80%3.150.19%3.18-0.22%-0.52%
2021-05-073.123.203.113.182.25%0.51%-0.09%21,028,50066,534,000147%3.161.51%3.130.13%3.140.00%3.18-0.62%-0.53%
2021-05-063.103.153.103.110.00%-0.22%-2.90%15,948,30049,714,000114%3.120.10%3.13-0.48%3.14-0.73%3.20-0.87%-0.46%
2021-04-303.173.173.093.11-2.81%-0.13%-3.74%20,275,10063,129,000142%3.11-1.92%3.14-1.07%3.17-0.91%3.23-0.80%-0.37%
2021-04-293.183.203.153.200.63%0.79%-1.75%10,921,10034,675,00082%3.180.10%3.18-0.50%3.20-0.53%3.26-0.28%-0.31%
2021-04-283.173.203.153.18-0.31%0.25%-2.63%9,295,90029,489,00070%3.17-0.44%3.19-0.41%3.21-0.56%3.27-0.18%-0.28%
2021-04-273.223.233.163.19-1.24%0.13%-2.51%10,222,80032,574,00075%3.19-0.78%3.21-0.68%3.23-0.89%3.27-0.15%-0.29%
2021-04-263.223.253.183.230.62%0.59%-1.43%16,461,00052,852,000114%3.21-0.22%3.23-0.71%3.26-1.03%3.28-0.49%-0.29%
2021-04-233.253.263.203.21-1.23%-0.25%-2.52%13,112,90042,195,00086%3.22-1.59%3.25-1.28%3.29-0.48%3.29-0.66%-0.23%
2021-04-223.273.303.243.25-0.61%-0.61%-1.96%11,081,60036,240,00067%3.270.00%3.29-0.81%3.31-0.06%3.32-0.96%-0.15%
2021-04-213.293.303.253.27-0.91%0.00%-2.30%13,167,60043,064,00064%3.27-1.86%3.32-0.33%3.310.03%3.35-0.27%0.02%
2021-04-203.363.373.303.30-1.79%-0.96%-1.67%15,002,00049,994,00066%3.33-0.48%3.330.42%3.310.52%3.360.06%0.06%
2021-04-193.323.373.313.360.90%0.36%0.18%17,747,60059,420,00077%3.351.18%3.321.07%3.290.06%3.350.03%0.03%
2021-04-163.313.333.283.331.22%0.63%-0.69%12,792,00042,324,00053%3.311.07%3.280.52%3.29-0.81%3.35-0.18%0.02%
2021-04-153.283.293.253.290.30%0.49%-2.05%9,711,50031,799,00037%3.270.31%3.27-0.76%3.32-1.37%3.360.00%0.05%
2021-04-143.253.283.243.281.23%0.49%-2.35%12,563,00041,005,00042%3.260.03%3.29-1.29%3.37-0.30%3.36-0.33%0.03%
2021-04-133.323.323.243.24-2.11%-0.70%-3.86%19,774,20064,531,00059%3.26-2.01%3.33-1.88%3.38-0.21%3.37-0.09%0.05%
2021-04-123.353.373.313.31-1.78%-0.60%-1.87%23,647,70078,738,00073%3.33-1.80%3.40-0.21%3.38-0.03%3.370.06%0.01%
2021-04-093.453.463.363.37-2.03%-0.62%-0.03%26,858,30091,073,00087%3.39-1.31%3.410.38%3.380.06%3.370.21%-0.01%
2021-04-083.393.483.363.441.18%0.12%2.26%47,924,600164,667,000167%3.441.84%3.391.25%3.380.81%3.360.66%-0.02%
2021-04-073.323.433.313.402.72%0.77%1.74%36,891,200124,488,000139%3.371.57%3.35-0.03%3.35-0.36%3.340.15%-0.10%
2021-04-063.353.363.303.31-0.60%-0.36%-0.81%20,786,70069,051,00079%3.32-0.45%3.35-0.09%3.370.06%3.34-0.18%-0.10%
2021-04-023.393.403.303.33-2.06%-0.21%-0.39%24,150,10080,582,00092%3.34-1.27%3.35-0.74%3.360.15%3.34-0.06%-0.08%
2021-04-013.363.443.333.400.89%0.59%1.64%32,709,500110,556,000129%3.381.11%3.380.42%3.360.48%3.350.09%-0.06%
2021-03-313.333.403.293.37-0.88%0.81%0.84%39,563,400132,242,000163%3.34-1.88%3.370.21%3.340.57%3.34-0.24%-0.05%
2021-03-303.323.493.303.403.03%-0.21%1.49%49,727,700169,444,000220%3.413.62%3.362.91%3.321.22%3.35-0.06%0.01%
2021-03-293.273.323.263.300.92%0.36%-1.55%15,453,70050,819,00072%3.290.95%3.260.46%3.28-0.73%3.35-0.53%0.07%
2021-03-263.253.283.233.271.24%0.40%-2.97%13,420,20043,708,00055%3.260.62%3.25-1.25%3.31-0.48%3.37-0.15%0.18%
2021-03-253.223.263.213.230.00%-0.22%-4.30%11,359,30036,769,00040%3.24-0.37%3.29-1.17%3.32-0.54%3.380.09%0.23%