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:
中天科技( 600522.SH 上证)
板块 :通讯设备_h   
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
2019-06-189.239.249.119.160.22%-0.01%-0.73%18,874,700172,903,00038%9.16-0.03%9.23-1.15%9.370.31%9.230.34%0.27%
2019-06-179.149.239.119.14-0.33%-0.26%-0.61%20,185,400184,988,00039%9.16-1.44%9.34-0.74%9.340.24%9.200.13%0.23%
2019-06-149.439.549.139.17-2.65%-1.38%-0.15%39,630,200368,471,00077%9.30-1.39%9.410.51%9.320.51%9.180.32%0.20%
2019-06-139.409.569.339.42-1.67%-0.10%2.89%56,199,400529,925,000114%9.43-0.13%9.360.81%9.270.60%9.160.44%0.13%
2019-06-129.259.689.179.583.23%1.47%5.10%93,495,600882,684,000203%9.442.81%9.292.26%9.211.21%9.120.84%0.08%
2019-06-119.029.298.949.282.54%1.06%2.67%64,718,800594,292,000156%9.181.65%9.080.29%9.100.75%9.040.36%0.01%
2019-06-108.919.098.899.051.80%0.18%0.48%31,309,900282,842,00080%9.031.00%9.05-0.34%9.040.17%9.010.13%-0.04%
2019-06-069.149.148.868.89-2.74%-0.61%-1.17%38,309,900342,696,00097%8.95-2.20%9.090.32%9.020.10%9.00-0.01%-0.07%
2019-06-059.209.249.019.140.33%-0.07%1.60%52,227,000477,660,000138%9.150.33%9.060.69%9.010.39%9.000.02%-0.07%
2019-06-048.929.228.909.112.13%-0.07%1.29%70,170,300639,639,000188%9.122.81%8.991.43%8.980.43%8.990.15%-0.05%
2019-06-038.899.028.688.920.79%0.60%-0.68%47,042,500417,134,000133%8.87-0.17%8.87-0.57%8.94-0.28%8.98-0.08%-0.07%
2019-05-318.868.968.838.85-0.23%-0.36%-1.54%22,769,600202,244,00068%8.880.31%8.92-0.76%8.960.07%8.99-0.21%-0.15%
2019-05-308.938.948.808.87-1.44%0.17%-1.52%30,710,600271,945,00084%8.86-1.86%8.99-0.33%8.96-0.20%9.01-0.38%-0.25%
2019-05-298.999.088.969.00-0.11%-0.25%-0.45%26,085,400235,356,00067%9.02-0.53%9.020.50%8.98-0.42%9.04-0.04%-0.35%
2019-05-289.049.188.989.01-0.33%-0.67%-0.39%36,598,700331,982,00090%9.071.31%8.970.48%9.01-0.07%9.050.11%-0.51%
2019-05-278.859.068.799.042.38%0.96%0.06%35,309,400316,174,00086%8.950.97%8.93-0.94%9.020.11%9.04-0.06%-0.74%
2019-05-248.878.978.798.83-1.23%-0.43%-2.32%29,710,400263,469,00069%8.87-0.95%9.01-0.71%9.01-0.41%9.04-0.21%-0.92%
2019-05-239.129.138.888.94-1.76%-0.15%-1.31%34,068,200305,001,00073%8.95-2.23%9.080.15%9.05-0.47%9.060.01%-1.14%
2019-05-229.149.289.019.10-0.22%-0.62%0.46%43,954,100402,499,00097%9.160.70%9.060.34%9.090.20%9.060.17%-1.42%
2019-05-218.969.228.899.121.90%0.30%0.85%40,524,200368,489,00089%9.092.32%9.03-0.39%9.070.25%9.04-0.06%-1.64%
2019-05-208.918.998.758.950.45%0.71%-1.08%30,754,600273,317,00064%8.89-2.03%9.07-0.39%9.05-0.17%9.05-0.81%-1.77%
2019-05-179.289.318.858.91-3.99%-1.77%-2.32%51,451,600466,703,00095%9.07-0.98%9.100.29%9.06-0.06%9.12-1.25%-1.77%
2019-05-169.129.329.019.281.98%1.30%0.47%56,095,000513,889,000102%9.161.07%9.080.63%9.070.43%9.24-1.38%-1.63%
2019-05-159.069.138.999.101.79%0.40%-2.84%46,722,600423,502,00079%9.061.15%9.02-0.19%9.030.13%9.37-1.66%-1.52%
2019-05-148.859.068.798.94-0.33%-0.23%-6.13%37,174,700333,127,00059%8.96-0.65%9.040.02%9.02-0.34%9.52-2.12%-1.35%
2019-05-139.029.148.918.97-2.82%-0.55%-7.81%49,280,300444,486,00070%9.02-0.76%9.030.04%9.05-1.33%9.73-1.91%-1.11%
2019-05-108.999.258.659.233.94%1.55%-6.95%67,382,100612,450,00091%9.091.59%9.03-0.09%9.17-2.31%9.92-2.43%-0.88%
2019-05-098.899.088.848.88-1.00%-0.75%-12.65%34,130,200305,364,00041%8.95-0.64%9.04-2.15%9.39-2.27%10.17-2.79%-0.60%
2019-05-088.919.168.818.97-2.18%-0.39%-14.23%44,290,400398,816,00044%9.01-1.33%9.24-3.18%9.61-2.51%10.46-2.03%-0.20%
2019-05-079.209.268.959.170.00%0.48%-14.10%52,827,000482,097,00043%9.13-2.95%9.54-2.92%9.85-2.97%10.68-1.34%0.14%