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:
通威股份( 600438.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
2019-07-1713.3613.6013.3013.420.45%-0.50%-0.10%17,388,100234,534,00060%13.490.59%13.480.07%13.250.11%13.43-0.36%-0.58%
2019-07-1613.5913.5913.3313.36-1.69%-0.37%-0.90%18,873,400253,070,00062%13.41-0.75%13.472.06%13.240.05%13.48-0.74%-0.58%
2019-07-1513.4613.7013.3013.59-0.07%0.59%0.06%30,335,300409,826,00086%13.510.35%13.200.46%13.23-0.07%13.58-0.72%-0.52%
2019-07-1213.0113.6813.0113.605.59%1.02%-0.58%46,094,300620,553,000129%13.465.30%13.130.79%13.24-0.86%13.68-0.39%-0.35%
2019-07-1113.2113.2912.4712.88-3.30%0.74%-6.22%53,467,600683,558,000154%12.79-4.37%13.03-3.04%13.35-2.42%13.73-1.56%-0.32%
2019-07-1013.4013.5513.2413.320.23%-0.37%-4.53%15,031,600200,953,00048%13.370.42%13.44-1.91%13.68-0.68%13.95-0.04%-0.17%
2019-07-0913.4813.6013.1313.29-2.21%-0.17%-4.78%28,750,900382,769,00084%13.31-2.33%13.70-1.32%13.78-1.08%13.96-0.59%-0.22%
2019-07-0813.8513.8513.5013.59-2.58%-0.29%-3.21%24,733,000337,116,00071%13.63-3.26%13.88-0.71%13.93-1.12%14.04-0.52%-0.20%
2019-07-0514.3414.4313.8813.950.65%-0.99%-1.16%33,233,400468,221,00099%14.091.67%13.980.27%14.09-0.02%14.11-0.37%-0.13%
2019-07-0413.8114.0313.7513.86-0.65%0.02%-2.17%19,124,600265,011,00055%13.86-0.64%13.95-1.22%14.09-0.34%14.17-0.49%-0.06%
2019-07-0314.1114.1213.8813.95-2.17%0.03%-2.01%30,431,500424,402,00083%13.95-0.18%14.12-0.33%14.140.36%14.24-0.34%0.01%
2019-07-0214.7014.7013.6214.26-2.40%2.07%-0.17%68,736,700960,339,000184%13.97-4.35%14.16-1.41%14.09-0.55%14.28-0.22%0.03%
2019-07-0114.5014.8514.3014.613.91%0.02%2.06%31,411,600458,816,00099%14.613.43%14.372.69%14.170.12%14.320.99%-0.05%
2019-06-2814.3514.3913.9214.06-1.47%-0.44%-0.81%16,962,700239,548,00050%14.12-0.84%13.99-0.38%14.15-0.67%14.18-0.06%-0.38%
2019-06-2714.1514.3613.9914.271.86%0.20%0.61%26,914,000383,271,00079%14.243.28%14.05-0.60%14.24-0.61%14.18-0.04%-0.42%
2019-06-2614.0514.1213.4914.01-1.34%1.60%-1.25%44,200,300609,496,000128%13.79-2.92%14.13-2.21%14.33-1.13%14.19-0.60%-0.46%
2019-06-2514.5414.5413.9414.20-3.34%-0.02%-0.51%37,880,900538,030,000119%14.20-2.82%14.45-1.19%14.490.24%14.27-0.39%-0.45%
2019-06-2414.8014.9014.3714.690.89%0.51%2.52%25,056,700366,206,00083%14.620.17%14.620.40%14.461.85%14.330.20%-0.44%
2019-06-2114.8015.0114.4114.56-1.89%-0.21%1.82%36,160,600527,571,000122%14.59-0.46%14.561.32%14.200.54%14.300.37%-0.47%
2019-06-2014.2514.9514.1014.844.36%1.24%4.15%37,426,400548,607,000131%14.661.41%14.383.31%14.120.71%14.250.16%-0.54%
2019-06-1914.3514.7714.0314.222.38%-1.62%-0.04%40,388,300583,778,000146%14.454.62%13.921.16%14.020.24%14.23-0.15%-0.60%
2019-06-1813.5213.9913.4613.892.43%0.54%-2.50%24,671,200340,846,00090%13.822.33%13.76-0.92%13.99-1.34%14.25-1.00%-0.61%
2019-06-1714.1414.1613.0213.56-4.64%0.44%-5.77%46,607,700629,248,000158%13.50-5.37%13.88-3.57%14.18-1.97%14.39-2.28%-0.51%
2019-06-1414.4514.5514.1014.22-0.28%-0.33%-3.43%20,214,700288,396,00071%14.27-0.41%14.40-1.26%14.460.29%14.73-0.43%-0.30%
2019-06-1314.5414.7114.0814.26-0.70%-0.45%-3.58%22,603,100323,798,00077%14.33-1.74%14.580.14%14.42-0.38%14.79-0.48%-0.37%
2019-06-1214.9314.9314.3414.36-3.62%-1.50%-3.37%23,169,400337,759,00080%14.58-1.41%14.561.08%14.48-0.34%14.86-0.51%-0.42%
2019-06-1114.5015.0114.4214.903.33%0.76%-0.25%28,140,000416,105,00095%14.793.75%14.400.54%14.53-0.60%14.94-0.29%-0.35%
2019-06-1014.0214.5813.8014.422.93%1.17%-3.74%22,259,000317,255,00070%14.250.86%14.33-1.27%14.61-2.05%14.98-0.10%-0.31%
2019-06-0614.4614.5713.8914.01-3.11%-0.86%-6.57%27,534,000389,076,00085%14.13-3.33%14.51-2.39%14.92-1.06%15.00-0.36%-0.29%
2019-06-0515.0515.0914.3814.460.00%-1.08%-3.91%24,040,600351,415,00076%14.62-1.40%14.87-2.19%15.08-0.59%15.05-0.39%-0.22%