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:
亨通光电( 600487.SH 上证)
板块 :通讯设备_h   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
2019-03-1821.6122.1321.1622.061.61%1.63%-1.36%53,603,2001,163,517,00068%21.71-0.70%21.78-1.16%22.32-0.93%22.37-0.18%0.42%
2019-03-1522.0422.2221.5121.71-0.60%-0.68%-3.10%47,885,1001,046,703,00059%21.860.36%22.03-2.26%22.53-0.07%22.410.00%0.56%
2019-03-1421.8022.0421.6321.84-0.82%0.28%-2.53%46,331,3001,009,103,00058%21.78-2.20%22.54-0.91%22.550.03%22.41-0.02%0.63%
2019-03-1322.7022.7321.9222.02-4.63%-1.12%-1.74%86,107,4001,917,510,000112%22.27-3.44%22.750.08%22.54-0.21%22.410.13%0.70%
2019-03-1222.9423.5722.6823.09-1.58%0.12%3.16%114,246,5002,634,698,000159%23.061.09%22.731.47%22.590.82%22.380.75%0.82%
2019-03-1122.4223.5022.1623.466.83%2.83%5.60%101,205,9002,308,873,000145%22.812.44%22.400.62%22.400.56%22.220.37%0.87%
2019-03-0821.5023.1121.2021.96-0.18%-1.39%-0.79%98,727,1002,198,643,000134%22.271.10%22.270.00%22.280.28%22.130.70%1.08%
2019-03-0722.3022.3021.7122.00-2.14%-0.12%0.09%74,865,6001,649,084,000102%22.03-2.19%22.27-0.46%22.220.08%21.980.81%1.15%
2019-03-0622.8423.2222.1322.48-0.35%-0.18%3.10%68,385,9001,540,148,00094%22.521.11%22.370.85%22.200.68%21.800.81%1.21%
2019-03-0522.0622.5621.8122.562.64%1.29%4.31%67,170,6001,496,107,00095%22.27-0.20%22.180.72%22.050.40%21.630.84%1.24%
2019-03-0422.4322.6521.8721.980.83%-1.51%2.48%80,777,0001,802,770,000117%22.322.90%22.021.16%21.96-0.06%21.451.22%1.26%
2019-03-0121.8121.9521.4521.801.11%0.51%2.88%35,879,900778,213,00050%21.690.13%21.77-0.42%21.980.85%21.190.66%1.27%
2019-02-2821.7421.9221.4621.56-0.78%-0.47%2.41%34,033,300737,237,00047%21.66-0.96%21.86-0.86%21.791.06%21.050.74%1.28%
2019-02-2721.6122.2221.4621.73-0.23%-0.65%3.98%60,910,2001,332,250,00083%21.87-0.25%22.051.20%21.560.91%20.901.27%1.29%
2019-02-2622.2022.5521.5121.78-1.98%-0.67%5.54%90,649,7001,987,640,000119%21.93-1.31%21.791.84%21.371.39%20.641.29%1.38%
2019-02-2522.2222.7621.7222.223.35%0.01%9.06%129,510,1002,877,389,000187%22.225.69%21.393.59%21.073.08%20.372.51%1.26%
2019-02-2220.2921.6420.2821.505.39%2.27%8.17%89,604,8001,883,660,000141%21.021.96%20.651.51%20.441.43%19.881.32%0.96%
2019-02-2120.0721.1119.9020.401.54%-1.05%3.99%94,397,7001,946,239,000164%20.623.38%20.351.34%20.161.44%19.621.49%0.80%
2019-02-2020.1720.1919.6720.09-0.50%0.74%3.94%41,946,100836,525,00081%19.94-1.28%20.080.49%19.870.68%19.331.04%0.59%
2019-02-1920.3820.4819.8820.19-0.74%-0.05%5.54%60,581,3001,223,799,000120%20.200.73%19.981.16%19.731.13%19.131.07%0.39%
2019-02-1819.6620.4819.5120.345.06%1.43%7.47%82,732,4001,659,087,000175%20.052.25%19.751.37%19.511.76%18.931.31%0.23%
2019-02-1519.4319.9419.3219.36-0.87%-1.28%3.63%53,008,3001,039,618,000126%19.610.77%19.481.13%19.181.18%18.680.74%0.10%
2019-02-1419.6019.6619.0019.53-1.21%0.35%5.32%60,865,1001,184,534,000155%19.460.16%19.271.65%18.951.67%18.540.87%0.00%
2019-02-1318.7919.9818.6919.776.58%1.74%7.53%104,125,1002,023,238,000292%19.434.98%18.964.24%18.644.40%18.392.14%-0.09%
2019-02-1218.5918.6518.4118.550.05%0.22%3.06%38,025,100703,798,000131%18.511.68%18.182.11%17.860.88%18.000.12%-0.27%
2019-02-1117.7518.5417.7218.544.63%1.85%3.13%43,202,100786,395,000152%18.203.20%17.812.27%17.700.31%17.98-0.49%-0.25%
2019-02-0117.4017.7717.4017.722.43%0.46%-1.92%24,013,900423,563,00080%17.641.95%17.41-0.42%17.65-0.67%18.07-0.33%-0.13%
2019-01-3117.3017.4817.0917.301.41%-0.01%-4.56%25,539,800441,853,00080%17.30-0.29%17.49-1.44%17.76-1.10%18.13-0.59%-0.05%
2019-01-3017.6517.8316.9617.06-4.43%-1.68%-6.44%40,573,400703,983,000125%17.35-2.77%17.74-2.21%17.96-1.29%18.23-0.97%0.07%
2019-01-2918.1718.1817.5417.850.00%0.03%-3.06%28,699,200512,131,00092%17.85-2.47%18.14-1.13%18.20-0.77%18.41-0.51%0.22%