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
2019-08-2324.5024.7924.3324.48-0.49%-0.03%0.77%2,501,70061,258,00061%24.49-0.56%24.54-0.16%24.520.18%24.290.49%0.13%
2019-08-2224.4924.9524.3024.600.99%-0.11%1.76%3,738,50092,065,00089%24.630.54%24.580.36%24.48-0.29%24.180.60%0.04%
2019-08-2124.4824.7324.3024.36-0.81%-0.54%1.36%3,157,70077,340,00070%24.49-0.48%24.500.27%24.550.40%24.030.49%-0.07%
2019-08-2024.5024.8624.3324.56-0.04%-0.21%2.70%4,351,700107,100,00098%24.610.89%24.43-0.45%24.450.72%23.920.72%-0.17%
2019-08-1924.1824.6924.0424.571.61%0.72%3.47%4,745,700115,765,000106%24.390.44%24.540.49%24.280.71%23.750.13%-0.31%
2019-08-1624.7824.8024.0024.18-1.71%-0.44%1.97%4,235,400102,869,00097%24.29-2.01%24.420.78%24.110.84%23.710.02%-0.29%
2019-08-1523.9625.6923.7124.60-0.28%-0.75%3.76%7,301,800180,977,000175%24.793.20%24.242.83%23.901.82%23.710.33%-0.28%
2019-08-1423.5624.9623.3124.675.43%2.72%4.40%5,092,400122,303,000129%24.022.96%23.571.55%23.481.12%23.63-0.61%-0.25%
2019-08-1322.8323.6522.7523.401.34%0.32%-1.58%3,195,50074,539,00077%23.331.75%23.21-0.46%23.220.39%23.78-0.43%-0.13%
2019-08-1223.0823.2422.6923.090.35%0.72%-3.30%2,375,20054,453,00056%22.93-1.48%23.310.31%23.13-0.84%23.88-0.44%-0.07%
2019-08-0923.9924.0022.8923.01-4.20%-1.12%-4.07%4,498,400104,684,000106%23.27-0.86%23.240.54%23.33-0.75%23.99-0.43%-0.03%
2019-08-0822.5624.1822.4624.027.38%2.33%-0.28%7,002,500164,369,000174%23.473.92%23.12-0.57%23.50-1.34%24.09-0.50%0.02%
2019-08-0722.8623.2022.3322.37-2.06%-0.96%-7.60%2,646,60059,779,00073%22.59-1.30%23.25-2.02%23.82-2.00%24.21-0.45%0.06%
2019-08-0623.4023.4022.2322.84-3.95%-0.20%-6.09%4,641,700106,223,000129%22.89-5.54%23.73-3.31%24.31-1.63%24.32-0.69%0.09%
2019-08-0524.4024.6823.7823.78-3.06%-1.85%-2.90%3,546,50085,923,000113%24.23-0.66%24.54-1.25%24.71-0.27%24.490.32%0.14%
2019-08-0224.2924.6824.0424.53-1.13%0.58%0.48%3,281,30080,025,000106%24.39-2.39%24.85-0.31%24.77-0.01%24.410.14%0.08%
2019-08-0125.0825.2624.8124.81-1.98%-0.70%1.77%3,688,00092,142,000127%24.98-0.22%24.930.46%24.780.54%24.380.57%-0.02%
2019-07-3124.6925.4124.3125.312.80%1.09%4.42%5,609,500140,448,000198%25.041.50%24.821.21%24.641.24%24.240.63%-0.37%
2019-07-3024.6824.8424.4124.62-0.08%-0.19%2.21%3,044,70075,108,000119%24.670.44%24.520.77%24.340.85%24.090.14%-0.52%
2019-07-2924.2524.6924.1924.641.07%0.33%2.44%3,083,60075,729,000120%24.561.08%24.330.98%24.141.19%24.05-0.01%-0.56%
2019-07-2623.8424.5823.8424.381.46%0.35%1.35%2,547,40061,892,00090%24.301.34%24.100.96%23.860.39%24.060.08%-0.56%
2019-07-2523.9424.0823.7324.030.33%0.23%-0.02%1,681,40040,311,00058%23.98-0.01%23.870.75%23.760.06%24.04-0.17%-0.54%
2019-07-2423.8524.1323.7023.951.44%-0.11%-0.53%2,491,20059,732,00082%23.981.38%23.690.19%23.75-0.39%24.08-0.16%-0.54%
2019-07-2323.3423.8123.3423.611.24%-0.17%-2.09%2,068,20048,912,00064%23.650.63%23.65-0.26%23.84-0.59%24.12-0.18%-0.52%
2019-07-2223.7023.8623.0623.32-1.93%-0.78%-3.47%3,375,70079,339,00097%23.50-1.56%23.71-1.37%23.98-0.91%24.16-0.29%-0.51%
2019-07-1923.7324.0523.4723.780.51%-0.40%-1.86%2,053,00049,016,00053%23.880.26%24.04-0.64%24.20-0.09%24.23-0.86%-0.51%
2019-07-1824.1024.1023.6623.66-2.83%-0.64%-3.19%3,226,50076,834,00070%23.81-2.59%24.19-0.78%24.23-0.45%24.44-2.90%-0.40%
2019-07-1724.4524.6824.2824.350.16%-0.39%-3.25%2,566,10062,729,00042%24.450.32%24.380.35%24.330.07%25.17-0.82%0.08%
2019-07-1624.3824.6624.1324.31-1.22%-0.24%-4.20%3,118,30075,988,00041%24.370.06%24.30-0.02%24.320.11%25.38-0.30%0.34%
2019-07-1523.9924.7323.7024.610.00%1.06%-3.31%5,412,700131,817,00063%24.351.16%24.300.08%24.290.17%25.450.05%0.56%