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:
士兰微( 600460.SH 上证)
板块 :电子元器件制造   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
2020-01-2016.5117.1516.3317.023.09%1.00%1.84%64,132,2001,080,675,00095%16.850.52%16.810.05%16.82-0.34%16.710.37%0.38%
2020-01-1716.8017.0516.5016.51-1.73%-1.52%-0.85%48,976,000821,048,00072%16.76-0.27%16.80-0.11%16.880.21%16.650.27%0.35%
2020-01-1616.9017.0516.6016.80-1.00%-0.05%1.16%57,866,400972,651,00088%16.81-0.10%16.82-0.54%16.840.44%16.610.41%0.30%
2020-01-1516.4517.0816.4016.972.04%0.86%2.60%70,354,2001,183,688,000110%16.83-0.03%16.910.36%16.770.48%16.540.45%0.19%
2020-01-1417.3717.3716.6316.63-3.31%-1.19%1.00%81,248,7001,367,407,000137%16.83-1.25%16.850.72%16.690.43%16.470.80%0.12%
2020-01-1316.6717.2816.5517.203.37%0.92%5.30%100,543,6001,713,581,000185%17.042.40%16.731.67%16.621.31%16.340.88%-0.01%
2020-01-1016.6416.9816.3416.640.67%-0.02%2.77%83,573,3001,390,890,000165%16.641.62%16.460.65%16.400.82%16.190.31%-0.08%
2020-01-0916.1416.5916.0716.533.77%0.93%2.40%66,853,8001,094,888,000138%16.380.65%16.350.36%16.270.63%16.14-0.19%-0.10%
2020-01-0816.3616.6615.8815.93-3.34%-2.10%-1.50%54,686,700889,797,000106%16.27-0.81%16.290.46%16.170.62%16.170.18%-0.05%
2020-01-0716.4316.5316.2116.480.55%0.47%2.09%48,089,200788,803,00097%16.401.07%16.221.07%16.071.27%16.140.27%-0.09%
2020-01-0615.8016.6415.7016.393.02%0.99%1.81%67,820,0001,100,711,000136%16.231.98%16.051.62%15.870.08%16.100.11%-0.12%
2020-01-0315.8716.0915.7615.910.25%-0.03%-1.07%32,762,900521,431,00067%15.920.45%15.791.04%15.85-0.84%16.08-0.22%-0.12%
2020-01-0215.6016.0315.5115.872.59%0.16%-1.54%41,479,400657,194,00081%15.841.99%15.63-1.34%15.99-1.17%16.12-0.66%-0.07%
2019-12-3115.5015.7415.4015.47-0.26%-0.42%-4.65%24,777,500384,918,00044%15.540.37%15.84-1.62%16.18-0.14%16.23-0.34%0.06%
2019-12-3015.5615.7415.0515.51-2.15%0.21%-4.73%44,613,100690,518,00073%15.48-4.88%16.10-1.89%16.20-0.41%16.28-0.43%0.14%
2019-12-2716.4916.6315.8515.85-4.17%-2.59%-3.06%54,791,900891,595,00090%16.27-1.00%16.410.34%16.270.15%16.350.14%0.26%
2019-12-2616.5016.5716.2516.54-0.60%0.63%1.30%54,101,900889,275,00090%16.44-0.22%16.350.85%16.240.14%16.330.14%0.28%
2019-12-2515.9016.7215.8816.643.94%1.01%2.05%94,785,4001,561,409,000153%16.473.44%16.221.36%16.22-0.33%16.310.30%0.33%
2019-12-2415.9616.0615.7416.010.69%0.53%-1.52%36,832,900586,612,00060%15.93-0.16%16.00-0.82%16.27-0.50%16.26-0.16%0.37%
2019-12-2315.8016.2615.5315.90-0.19%-0.32%-2.35%50,758,900809,641,00077%15.95-1.02%16.13-1.90%16.36-0.43%16.28-0.11%0.49%
2019-12-2016.2016.4215.9215.93-2.03%-1.15%-2.28%44,314,400714,150,00067%16.12-1.25%16.45-0.44%16.430.15%16.300.18%0.61%
2019-12-1916.5916.6016.1716.26-2.52%-0.37%-0.07%52,799,800861,701,00077%16.32-2.46%16.520.01%16.400.16%16.270.28%0.65%
2019-12-1816.5817.0616.4016.681.09%-0.30%2.80%74,140,1001,240,451,000110%16.731.80%16.521.34%16.380.81%16.230.60%0.65%
2019-12-1716.4916.6816.2816.50-0.42%0.39%2.31%68,087,9001,119,074,000104%16.440.37%16.300.46%16.240.14%16.130.49%0.57%
2019-12-1616.0616.5816.0016.573.05%1.18%3.25%75,049,9001,228,985,000118%16.382.36%16.220.60%16.220.24%16.050.71%0.53%
2019-12-1316.2216.2415.8216.080.00%0.51%0.90%50,847,700813,523,00079%16.00-1.39%16.13-0.58%16.180.17%15.940.33%0.47%
2019-12-1215.9316.5415.8816.080.94%-0.89%1.24%74,657,6001,211,302,000124%16.230.67%16.220.05%16.160.47%15.880.61%0.41%
2019-12-1116.5216.5415.8015.93-4.15%-1.16%0.91%71,031,9001,144,826,000130%16.12-1.20%16.210.43%16.080.44%15.790.73%0.33%
2019-12-1016.0716.6415.8416.623.88%1.88%6.05%77,834,1001,269,693,000156%16.310.72%16.141.06%16.011.04%15.671.04%0.24%
2019-12-0916.3016.5515.9516.000.00%-1.22%3.15%61,214,300991,476,000138%16.201.61%15.980.99%15.841.15%15.511.16%0.14%