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:
中国动力( 600482.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
2020-02-2118.7118.9618.6318.810.43%-0.04%3.24%6,144,700115,623,000128%18.821.43%18.710.10%18.590.91%18.221.04%0.11%
2020-02-2018.6818.7518.3518.730.43%0.96%3.88%5,632,900104,496,000121%18.55-1.03%18.690.89%18.420.78%18.031.00%-0.13%
2020-02-1918.6818.9718.4118.65-0.69%-0.50%4.47%5,876,400110,145,000131%18.74-0.06%18.531.44%18.281.06%17.851.34%-0.44%
2020-02-1818.5018.9818.5018.782.07%0.13%6.61%7,278,100136,504,000169%18.763.72%18.262.55%18.091.79%17.622.48%-0.81%
2020-02-1717.5018.4317.5018.405.75%1.76%7.04%6,653,400120,304,000148%18.083.75%17.811.12%17.771.18%17.190.80%-1.50%
2020-02-1417.5317.5517.3317.40-0.40%-0.16%2.03%2,848,70049,646,00069%17.43-1.08%17.61-0.31%17.560.54%17.05-1.27%-1.67%
2020-02-1317.7717.8917.4417.47-1.91%-0.85%1.13%3,803,70067,016,00088%17.62-0.74%17.670.53%17.470.95%17.27-0.75%-1.65%
2020-02-1217.6817.9017.6517.810.96%0.33%2.33%3,592,20063,765,00085%17.750.66%17.571.40%17.301.25%17.40-1.60%-1.68%
2020-02-1117.4417.8417.3117.641.32%0.03%-0.27%3,791,00066,856,00083%17.641.74%17.331.47%17.092.09%17.69-0.82%-1.57%
2020-02-1017.1117.4716.9117.411.81%0.44%-2.37%3,610,00062,573,00079%17.331.48%17.081.20%16.740.31%17.83-1.14%-1.50%
2020-02-0717.0017.4416.8917.100.12%0.11%-5.21%4,632,90079,134,000101%17.081.14%16.882.07%16.69-2.52%18.04-1.37%-1.38%
2020-02-0616.7117.2516.4617.082.46%1.13%-6.62%4,812,40081,279,000107%16.891.35%16.540.21%17.12-2.16%18.29-2.06%-1.23%
2020-02-0516.4016.8816.3316.672.27%0.04%-10.73%4,665,60077,746,000102%16.662.40%16.50-4.84%17.50-4.01%18.67-2.32%-1.01%
2020-02-0415.6216.9015.6216.30-6.05%0.16%-14.74%8,804,000143,279,000188%16.27-6.20%17.34-9.40%18.23-6.52%19.12-4.46%-0.75%
2020-02-0317.3517.3517.3517.35-10.01%0.00%-13.29%1,455,70025,257,00036%17.35-10.77%19.14-2.35%19.50-1.41%20.01-0.92%-0.29%
2020-01-2319.5819.9519.1619.28-2.03%-0.84%-4.54%4,451,40086,551,000112%19.44-0.56%19.60-0.98%19.78-0.90%20.20-1.04%-0.17%
2020-01-2219.4819.7619.2819.681.03%0.64%-3.57%3,020,60059,064,00071%19.55-0.95%19.80-0.86%19.96-0.84%20.41-1.03%-0.01%
2020-01-2120.1020.1319.4719.48-3.80%-1.32%-5.53%6,011,600118,672,000116%19.74-2.38%19.97-1.51%20.13-1.49%20.62-0.52%0.21%
2020-01-2020.1420.3020.1120.250.55%0.13%-2.31%2,456,10049,670,00049%20.220.05%20.27-0.33%20.43-0.43%20.73-0.12%0.32%
2020-01-1720.3320.4820.0720.14-0.79%-0.36%-2.96%2,998,10060,598,00056%20.21-0.90%20.34-0.96%20.52-0.45%20.750.07%0.37%
2020-01-1620.3120.5720.2920.300.15%-0.47%-2.12%2,505,80051,105,00045%20.40-0.03%20.54-0.40%20.61-0.60%20.740.12%0.30%
2020-01-1520.6020.6620.2320.27-2.22%-0.65%-2.15%4,175,50085,188,00072%20.40-1.79%20.62-0.50%20.73-0.84%20.720.09%0.30%
2020-01-1420.7520.8720.6820.730.14%-0.21%0.16%3,965,00082,365,00071%20.770.35%20.72-0.44%20.910.13%20.700.29%0.33%
2020-01-1320.9020.9820.6020.700.24%0.00%0.31%3,812,90078,932,00069%20.700.02%20.82-0.72%20.880.04%20.640.20%0.32%
2020-01-1020.9920.9920.5820.65-1.53%-0.23%0.27%4,644,50096,128,00082%20.70-1.25%20.970.09%20.870.31%20.600.28%0.30%
2020-01-0921.2521.2520.7020.97-2.74%0.06%2.11%6,850,900143,583,000125%20.96-0.56%20.950.31%20.810.52%20.540.50%0.24%
2020-01-0820.7621.7520.6521.564.56%2.30%5.51%11,864,600250,043,000232%21.082.28%20.881.57%20.701.35%20.431.15%0.15%
2020-01-0720.7320.7820.4920.62-0.39%0.07%2.07%4,692,40096,690,000105%20.61-0.60%20.560.50%20.430.60%20.200.57%-0.01%
2020-01-0620.6820.9520.5820.701.22%-0.15%3.06%6,449,500133,707,000144%20.731.98%20.461.22%20.300.73%20.090.43%-0.11%
2020-01-0320.1820.4920.1020.450.00%0.60%2.25%5,710,400116,089,000126%20.330.59%20.210.83%20.160.47%20.00-0.63%-0.18%