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
2020-11-2515.1815.2215.0215.03-0.79%-0.60%-0.08%15,238,400230,420,000142%15.12-0.34%15.120.08%15.090.24%15.040.03%-0.09%
2020-11-2415.0815.2715.0715.150.40%-0.15%0.74%13,083,800198,504,000123%15.170.63%15.110.41%15.060.36%15.04-0.27%-0.07%
2020-11-2315.1315.1914.9915.09-0.26%0.09%0.07%13,587,500204,861,000122%15.08-0.01%15.050.35%15.000.13%15.08-0.77%-0.01%
2020-11-2014.9915.1514.9715.130.93%0.34%-0.43%10,692,000161,230,00083%15.080.72%15.000.39%14.980.17%15.20-0.13%0.14%
2020-11-1914.9415.0214.8514.990.40%0.12%-1.48%9,105,900136,337,00067%14.970.26%14.94-0.09%14.96-0.10%15.22-0.19%0.16%
2020-11-1814.8615.0314.8514.930.00%-0.02%-2.06%10,116,600151,068,00065%14.930.12%14.95-0.07%14.97-0.30%15.24-0.04%0.20%
2020-11-1715.0315.0514.8714.93-0.60%0.10%-2.10%9,635,700143,715,00063%14.92-0.68%14.96-0.32%15.02-0.86%15.250.01%0.15%
2020-11-1615.0015.1014.9215.020.13%0.02%-1.50%8,502,200127,680,00055%15.020.37%15.01-0.26%15.15-1.15%15.250.15%0.09%
2020-11-1315.0215.0414.8615.00-0.20%0.26%-1.48%8,091,400121,054,00052%14.96-0.57%15.05-1.07%15.32-0.16%15.230.12%-0.17%
2020-11-1214.9915.2014.9415.030.20%-0.11%-1.16%9,584,200144,203,00061%15.05-0.35%15.21-1.32%15.35-0.10%15.210.17%-0.20%
2020-11-1115.2815.3514.9815.00-2.28%-0.66%-1.19%14,543,200219,590,00092%15.10-1.94%15.42-0.23%15.36-0.04%15.180.25%-0.23%
2020-11-1015.6015.6015.2515.35-1.67%-0.31%1.37%17,279,700266,077,000111%15.40-1.16%15.450.27%15.370.39%15.140.29%-0.28%
2020-11-0915.3915.7315.3315.612.50%0.20%3.38%29,720,600463,003,000207%15.581.99%15.411.12%15.311.26%15.100.78%-0.31%
2020-11-0615.4015.4715.1515.23-1.23%-0.29%1.65%16,777,200256,277,000131%15.28-0.15%15.240.57%15.120.65%14.980.06%-0.39%
2020-11-0515.1515.4715.0215.422.94%0.80%2.98%25,910,700396,393,000212%15.302.05%15.151.80%15.021.42%14.970.19%-0.38%
2020-11-0414.9915.1514.8614.980.07%-0.07%0.23%8,774,100131,530,00080%14.990.27%14.880.50%14.810.30%14.95-0.54%-0.37%
2020-11-0314.7415.0314.7414.971.63%0.13%-0.38%11,956,100178,749,00095%14.951.65%14.810.69%14.770.16%15.03-0.56%-0.30%
2020-11-0214.6614.8114.6414.730.48%0.15%-2.53%9,976,100146,727,00072%14.71-0.24%14.71-0.12%14.75-0.42%15.11-2.45%-0.22%
2020-10-3014.6814.9414.6014.66-0.41%-0.57%-5.36%10,450,200154,081,00052%14.740.53%14.73-0.21%14.81-0.74%15.49-0.14%0.37%
2020-10-2914.5614.7714.5014.72-0.07%0.36%-5.11%10,310,400151,226,00050%14.67-0.56%14.76-0.73%14.92-0.97%15.51-0.17%0.40%
2020-10-2814.8915.0014.6214.73-1.07%-0.13%-5.21%16,609,900244,987,00082%14.75-0.95%14.87-1.52%15.06-1.30%15.54-0.25%0.42%
2020-10-2714.8015.0214.8014.89-0.27%-0.01%-4.42%7,585,100112,947,00038%14.89-0.78%15.10-1.05%15.26-0.69%15.58-0.01%0.46%
2020-10-2615.1615.1814.8814.93-1.84%-0.52%-4.17%12,007,100180,206,00059%15.01-2.13%15.26-0.90%15.37-2.62%15.580.02%0.43%
2020-10-2315.3515.5415.1815.21-1.30%-0.82%-2.35%10,754,200164,919,00054%15.34-0.67%15.39-0.40%15.780.10%15.580.16%0.42%
2020-10-2215.5415.5515.3315.41-1.41%-0.18%-0.91%11,545,400178,234,00059%15.440.27%15.45-2.58%15.770.13%15.550.21%0.38%
2020-10-2115.5815.6915.2315.630.06%1.51%0.72%23,276,100358,383,000121%15.40-0.83%15.86-0.18%15.750.03%15.520.14%0.30%
2020-10-2015.5015.6515.3815.62-0.57%0.61%0.80%20,880,100324,178,000120%15.53-3.74%15.890.00%15.740.13%15.500.30%0.28%
2020-10-1916.5916.5915.6715.712.95%-2.60%1.69%66,966,9001,080,134,000436%16.136.14%15.894.73%15.723.89%15.453.41%0.25%
2020-10-1615.0715.2815.0515.260.99%0.42%2.15%11,999,800182,351,000118%15.200.42%15.170.18%15.130.48%14.940.16%-0.05%
2020-10-1515.1715.2715.0515.110.00%-0.15%1.31%10,066,200152,317,00098%15.13-0.34%15.150.21%15.060.56%14.920.08%-0.11%