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
2020-11-243.113.133.103.120.65%0.22%1.36%9,242,90028,777,000107%3.110.13%3.110.23%3.100.10%3.080.26%0.38%
2020-11-233.093.133.083.100.00%-0.29%0.98%11,260,40035,003,000132%3.110.36%3.100.26%3.100.42%3.070.36%0.40%
2020-11-203.103.133.063.100.32%0.06%1.34%7,645,70023,690,00084%3.100.42%3.09-0.07%3.090.36%3.060.39%0.48%
2020-11-193.093.103.073.090.00%0.16%1.41%4,990,30015,395,00053%3.09-0.16%3.090.39%3.070.29%3.050.30%0.48%
2020-11-183.103.123.073.09-0.32%0.00%1.71%8,272,80025,563,00089%3.09-0.29%3.080.46%3.070.30%3.040.33%0.45%
2020-11-173.083.133.063.100.98%0.03%2.38%17,127,90053,083,000196%3.101.61%3.071.32%3.060.76%3.030.77%0.40%
2020-11-163.023.073.003.072.33%0.66%2.16%10,661,80032,515,000142%3.052.01%3.030.33%3.030.10%3.010.60%0.31%
2020-11-133.003.002.983.00-0.33%0.33%0.44%4,157,60012,430,00058%2.99-0.80%3.02-0.50%3.030.30%2.990.24%0.19%
2020-11-123.043.052.983.01-1.31%-0.13%1.01%6,008,60018,112,00084%3.01-0.79%3.03-0.17%3.020.30%2.980.24%0.14%
2020-11-113.033.063.013.050.66%0.39%2.59%7,231,90021,974,000106%3.04-0.07%3.040.63%3.010.43%2.970.34%0.08%
2020-11-103.083.093.023.03-0.98%-0.33%2.26%8,978,90027,300,000141%3.040.13%3.020.70%3.000.67%2.960.48%0.03%
2020-11-092.993.062.993.062.68%0.79%3.76%16,090,50048,858,000284%3.042.12%3.001.70%2.981.88%2.951.13%-0.05%
2020-11-062.933.012.932.981.36%0.24%2.19%10,525,70031,288,000235%2.971.54%2.951.38%2.921.07%2.920.41%-0.20%
2020-11-052.912.942.902.941.38%0.41%1.24%4,864,00014,241,000123%2.930.97%2.910.87%2.890.24%2.90-0.03%-0.25%
2020-11-042.912.922.892.90-0.34%0.00%-0.17%3,410,6009,890,00088%2.900.35%2.880.10%2.89-0.04%2.91-0.14%-0.24%
2020-11-032.862.912.862.911.75%0.69%0.03%3,746,80010,830,00097%2.890.80%2.88-0.07%2.89-0.10%2.91-0.17%-0.23%
2020-11-022.872.892.852.86-0.35%-0.24%-1.85%5,851,20016,778,000152%2.87-0.69%2.88-0.48%2.89-0.45%2.91-0.55%-0.20%
2020-10-302.912.912.872.87-1.03%-0.59%-2.05%4,988,10014,400,000134%2.89-0.38%2.90-0.34%2.90-0.55%2.93-0.34%-0.14%
2020-10-292.902.912.882.90-0.68%0.07%-1.36%3,746,10010,857,000108%2.90-0.41%2.91-0.31%2.92-0.34%2.94-0.31%-0.11%
2020-10-282.912.922.902.920.34%0.34%-0.98%2,688,6007,825,00079%2.91-0.14%2.92-0.48%2.93-0.20%2.95-0.24%-0.08%
2020-10-272.922.932.902.91-0.34%-0.14%-1.56%2,268,5006,611,00066%2.91-0.21%2.93-0.24%2.94-0.20%2.96-0.27%-0.08%
2020-10-262.932.942.912.92-0.68%0.00%-1.48%3,538,40010,331,00098%2.92-0.78%2.94-0.27%2.94-0.44%2.96-0.37%-0.07%
2020-10-232.952.972.932.94-0.34%-0.10%-1.18%4,750,40013,982,000119%2.940.03%2.94-0.10%2.95-0.24%2.98-0.07%-0.05%
2020-10-222.942.962.922.950.34%0.27%-0.91%3,342,0009,831,00084%2.94-0.14%2.95-0.51%2.96-0.30%2.980.03%-0.07%
2020-10-212.952.962.932.94-0.68%-0.20%-1.21%3,418,50010,070,00086%2.95-0.31%2.96-0.37%2.97-0.30%2.980.00%-0.10%
2020-10-202.952.972.942.96-0.34%0.17%-0.54%3,238,2009,568,00082%2.96-0.84%2.97-0.34%2.98-0.34%2.980.07%-0.13%
2020-10-192.993.002.952.97-0.34%-0.34%-0.13%4,475,80013,340,000112%2.98-0.07%2.98-0.17%2.99-0.23%2.970.10%-0.17%
2020-10-162.993.002.972.980.00%-0.07%0.30%2,469,3007,363,00062%2.98-0.20%2.99-0.23%3.000.20%2.970.00%-0.21%
2020-10-152.993.002.982.98-0.67%-0.27%0.30%2,983,0008,913,00066%2.99-0.13%3.00-0.13%2.990.30%2.97-0.10%-0.29%
2020-10-143.003.002.983.000.00%0.27%0.87%2,969,0008,884,00066%2.99-0.37%3.000.34%2.980.24%2.97-0.17%-0.40%