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
2020-04-0312.6312.6312.1212.23-3.17%-0.73%2.24%143,792,7001,771,570,00082%12.320.42%12.191.46%11.980.50%11.96-0.43%-1.85%
2020-04-0211.9012.6911.8712.636.58%2.94%5.13%199,763,6002,450,852,000116%12.272.13%12.012.05%11.921.10%12.01-0.37%-1.96%
2020-04-0111.5012.4911.4611.852.07%-1.36%-1.73%208,175,4002,500,840,000125%12.013.36%11.770.15%11.79-0.59%12.06-0.87%-2.13%
2020-03-3111.8411.9111.3011.61-0.43%-0.10%-4.56%132,775,5001,543,070,00082%11.620.41%11.750.00%11.860.03%12.17-0.95%-2.25%
2020-03-3011.8111.9011.3311.66-3.24%0.73%-5.06%157,803,2001,826,546,00099%11.58-3.17%11.75-1.93%11.86-0.71%12.28-1.74%-2.45%
2020-03-2711.7212.4111.5112.054.60%0.80%-3.58%227,045,2002,714,071,000148%11.952.51%11.980.71%11.94-1.43%12.50-1.87%-2.51%
2020-03-2612.0212.0211.4511.52-5.03%-1.21%-9.55%193,686,8002,258,634,000132%11.66-5.23%11.90-1.21%12.12-2.25%12.74-2.51%-2.52%
2020-03-2512.2212.6412.0512.133.06%-1.42%-7.15%216,269,9002,661,105,000166%12.315.41%12.05-1.55%12.40-1.81%13.06-3.05%-2.43%
2020-03-2412.2212.3611.2111.77-1.42%0.82%-12.65%186,619,5002,178,686,000147%11.67-3.93%12.23-4.95%12.62-3.50%13.48-3.83%-2.24%
2020-03-2312.5112.7011.9411.94-10.02%-1.74%-14.79%119,991,6001,458,143,000102%12.15-9.02%12.87-3.92%13.08-3.13%14.01-2.92%-2.13%
2020-03-2013.8613.9113.0213.27-1.56%-0.64%-8.06%101,669,8001,357,880,00091%13.360.95%13.400.22%13.50-1.57%14.43-1.49%-2.12%
2020-03-1913.2513.5812.8913.482.28%1.88%-8.00%103,081,6001,363,832,00096%13.23-2.78%13.37-2.02%13.72-2.38%14.65-2.06%-2.09%
2020-03-1813.4014.1013.1613.18-0.15%-3.15%-11.90%98,463,8001,340,025,00097%13.612.65%13.64-1.96%14.05-3.34%14.96-2.04%-1.99%
2020-03-1713.6013.8712.8513.20-1.86%-0.44%-13.56%93,331,7001,237,378,00089%13.26-5.02%13.91-3.68%14.54-2.90%15.27-2.97%-1.93%
2020-03-1614.7714.9713.2913.45-8.88%-3.64%-14.54%123,374,0001,722,041,000122%13.96-3.65%14.45-5.24%14.97-2.67%15.74-2.39%-1.74%
2020-03-1314.2414.9714.1014.76-2.06%1.89%-8.46%97,537,4001,412,886,000104%14.49-4.40%15.24-2.23%15.38-2.11%16.12-1.95%-1.54%
2020-03-1215.1915.4014.9715.07-3.52%-0.55%-8.36%79,469,5001,204,206,00088%15.15-5.91%15.59-0.70%15.72-1.79%16.45-1.56%-1.29%
2020-03-1116.0416.5515.5915.62-1.14%-3.01%-6.50%94,260,1001,518,074,000113%16.114.15%15.70-0.27%16.00-0.84%16.71-1.21%-1.08%
2020-03-1015.0215.9614.8715.803.95%2.17%-6.56%105,327,9001,628,762,000126%15.46-0.90%15.74-2.85%16.14-3.43%16.91-2.66%-0.94%
2020-03-0916.3516.3515.1715.20-9.79%-2.59%-12.50%132,620,3002,069,373,000155%15.60-7.82%16.21-4.36%16.71-3.25%17.37-2.85%-0.61%
2020-03-0616.8217.1016.7516.85-1.92%-0.46%-5.77%40,546,300686,369,00053%16.93-0.99%16.94-2.26%17.27-0.38%17.88-1.20%-0.20%
2020-03-0517.2417.3216.8317.181.42%0.49%-5.08%56,393,300964,169,00068%17.101.52%17.34-0.21%17.34-1.10%18.10-1.07%0.08%
2020-03-0417.0917.3016.5316.94-3.91%0.59%-7.40%77,876,1001,311,480,00089%16.84-6.11%17.37-1.04%17.53-1.66%18.29-1.42%0.37%
2020-03-0317.6818.4117.4217.631.44%-1.71%-5.00%86,092,4001,544,223,000101%17.943.89%17.55-0.35%17.82-1.38%18.56-1.05%0.71%
2020-03-0217.6417.6816.8317.380.75%0.67%-7.32%68,450,7001,181,815,00072%17.27-0.74%17.62-1.96%18.07-1.80%18.75-0.39%1.17%
2020-02-2817.6017.8017.0217.25-6.20%-0.82%-8.38%81,864,4001,423,900,00078%17.39-5.39%17.97-3.27%18.40-2.12%18.830.55%1.66%
2020-02-2718.2418.6617.9218.391.55%0.03%-1.79%54,715,5001,005,906,00049%18.380.06%18.57-0.90%18.80-0.76%18.730.52%2.08%
2020-02-2618.5718.9018.0018.11-4.68%-1.43%-2.78%59,556,1001,094,196,00047%18.37-2.18%18.74-1.21%18.95-0.82%18.630.13%3.01%
2020-02-2518.6019.5017.9519.000.21%1.16%2.13%107,302,0002,015,350,00090%18.78-0.92%18.97-0.88%19.10-0.82%18.600.68%3.05%
2020-02-2418.7419.2518.6018.960.00%0.02%2.60%81,775,1001,550,229,00075%18.96-1.21%19.14-0.65%19.260.80%18.481.21%3.03%