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
2019-01-2118.3919.0518.2418.832.06%0.60%2.14%48,379,300905,511,000103%18.722.37%18.530.03%18.620.44%18.440.72%0.69%
2019-01-1818.3718.4918.0118.450.49%0.91%0.80%35,249,700644,482,00073%18.28-1.33%18.53-0.80%18.54-0.56%18.300.49%0.65%
2019-01-1718.6618.8418.2318.36-1.71%-0.91%0.80%30,401,800563,326,00066%18.53-1.43%18.680.36%18.640.21%18.220.62%0.58%
2019-01-1618.8119.0618.6418.68-0.69%-0.62%3.19%31,661,300595,122,00070%18.800.56%18.61-0.10%18.600.78%18.100.51%0.49%
2019-01-1518.2518.9718.1418.812.45%0.63%4.43%49,086,600917,523,000111%18.691.85%18.630.44%18.460.79%18.010.67%0.45%
2019-01-1418.5718.6018.1818.36-1.82%0.04%2.62%38,667,400709,681,00093%18.35-2.06%18.550.70%18.310.85%17.890.39%0.37%
2019-01-1118.8919.1518.3718.700.27%-0.20%4.92%69,356,7001,299,580,000175%18.741.35%18.421.58%18.161.78%17.821.08%0.33%
2019-01-1017.6519.3017.5218.656.15%0.88%5.77%96,168,5001,778,008,000271%18.494.38%18.133.10%17.842.98%17.631.68%0.23%
2019-01-0917.5517.9117.3817.570.11%-0.81%1.33%40,480,900717,018,000130%17.710.28%17.591.52%17.320.69%17.340.35%0.08%
2019-01-0817.5017.9617.4117.55-0.23%-0.65%1.56%36,783,500649,748,000122%17.661.36%17.331.59%17.210.77%17.280.40%0.04%
2019-01-0717.0017.6417.0017.594.33%0.94%2.20%48,950,100853,051,000176%17.434.79%17.051.27%17.070.19%17.210.36%-0.02%
2019-01-0416.1516.8916.1016.862.43%1.38%-1.70%25,188,200418,892,000100%16.63-1.02%16.84-0.85%17.04-1.02%17.15-0.28%-0.07%
2019-01-0317.1617.1616.4416.46-4.08%-2.04%-4.30%30,275,200508,679,000127%16.80-2.05%16.98-1.79%17.22-0.84%17.20-0.24%-0.08%
2019-01-0217.2017.3316.9917.160.65%0.04%-0.46%20,586,500353,120,00095%17.150.37%17.29-0.65%17.36-0.01%17.240.06%-0.15%
2018-12-2817.2817.3616.8317.05-0.99%-0.23%-1.04%19,266,700329,269,00092%17.09-2.49%17.41-0.32%17.360.02%17.23-0.11%-0.25%
2018-12-2717.5917.7717.2117.22-0.63%-1.75%-0.17%29,389,700515,115,000140%17.530.09%17.460.55%17.360.54%17.250.00%-0.25%
2018-12-2617.6217.8117.3217.33-2.20%-1.04%0.47%24,627,800431,275,000117%17.510.73%17.370.65%17.270.51%17.250.12%-0.28%
2018-12-2517.1717.9216.9117.722.13%1.92%2.86%40,607,700706,007,000200%17.390.91%17.261.12%17.180.85%17.230.11%-0.31%
2018-12-2416.8817.3716.8317.353.21%0.70%0.81%30,796,400530,577,000169%17.232.27%17.070.99%17.030.64%17.21-0.01%-0.34%
2018-12-2116.9017.0416.7116.81-0.94%-0.21%-2.34%10,900,800183,633,00062%16.85-0.04%16.90-0.17%16.92-0.75%17.21-0.16%-0.35%
2018-12-2016.7617.0116.6816.970.83%0.70%-1.56%12,554,600211,574,00070%16.85-0.80%16.93-0.25%17.05-1.03%17.24-0.15%-0.34%
2018-12-1916.9717.1616.8116.83-0.65%-0.92%-2.52%12,297,700208,903,00060%16.990.28%16.97-0.85%17.23-0.32%17.27-0.44%-0.39%
2018-12-1816.9517.1016.8016.94-0.41%0.00%-2.32%12,570,300212,942,00058%16.94-0.22%17.11-1.21%17.28-0.36%17.34-0.93%-0.35%
2018-12-1717.0617.1616.8417.01-0.82%0.19%-2.82%14,278,800242,422,00058%16.98-1.78%17.32-0.47%17.35-0.21%17.50-0.95%-0.27%
2018-12-1417.5017.5117.1317.15-2.61%-0.78%-2.95%24,301,000420,038,00087%17.29-1.32%17.41-0.25%17.38-0.02%17.67-0.09%-0.19%
2018-12-1317.3817.7517.2617.611.73%0.54%-0.44%30,603,700536,043,000112%17.520.79%17.450.59%17.380.50%17.69-0.27%-0.28%
2018-12-1217.5917.6317.2717.31-0.69%-0.40%-2.40%15,849,200275,440,00058%17.38-0.11%17.350.22%17.30-0.55%17.74-0.17%-0.28%
2018-12-1117.2917.5217.2817.431.22%0.18%-1.89%18,134,900315,504,00062%17.400.76%17.310.31%17.39-1.32%17.77-0.19%-0.31%
2018-12-1017.1117.4217.0717.22-0.40%-0.27%-3.25%18,098,200312,493,00061%17.270.08%17.25-0.98%17.63-1.31%17.80-0.13%-0.30%
2018-12-0717.2117.3517.1717.290.00%0.21%-2.98%16,076,500277,369,00054%17.250.02%17.42-1.85%17.86-0.03%17.82-0.12%-0.29%