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
2019-01-218.408.568.378.470.83%-0.08%0.49%33,942,400287,716,00066%8.481.44%8.410.01%8.440.30%8.430.13%0.31%
2019-01-188.348.418.298.400.84%0.51%-0.21%29,480,200246,352,00051%8.36-0.33%8.41-0.47%8.41-0.40%8.420.29%0.38%
2019-01-178.468.468.318.33-1.54%-0.66%-0.76%33,759,100283,063,00058%8.39-1.00%8.450.15%8.45-0.19%8.390.30%0.35%
2019-01-168.508.568.418.46-0.70%-0.12%1.09%35,696,100302,347,00061%8.47-0.05%8.43-0.25%8.460.23%8.370.22%0.32%
2019-01-158.398.538.348.521.31%0.54%2.02%47,195,300399,920,00080%8.471.28%8.46-0.06%8.440.24%8.350.29%0.32%
2019-01-148.508.508.298.41-1.06%0.51%1.00%47,837,000400,236,00083%8.37-1.60%8.460.07%8.420.04%8.330.13%0.29%
2019-01-118.538.618.408.500.47%-0.04%2.21%71,237,500605,720,000128%8.500.34%8.450.52%8.420.78%8.320.37%0.27%
2019-01-108.278.688.258.462.42%-0.17%2.11%99,324,500841,680,000188%8.471.29%8.410.54%8.361.04%8.290.68%0.26%
2019-01-098.338.458.238.26-0.72%-1.27%0.38%63,197,700528,734,000131%8.370.35%8.370.93%8.270.43%8.230.33%0.20%
2019-01-088.388.458.268.32-1.07%-0.20%1.44%49,455,000412,304,000108%8.34-0.51%8.290.86%8.240.49%8.200.36%0.19%
2019-01-078.248.568.178.412.94%0.36%2.90%87,606,500734,108,000206%8.384.18%8.221.48%8.200.96%8.170.79%0.16%
2019-01-047.858.177.768.172.77%1.57%0.75%42,846,700344,668,000114%8.04-0.35%8.10-0.15%8.12-0.55%8.110.01%0.10%
2019-01-038.198.267.947.95-3.75%-1.51%-1.95%46,873,300378,373,000133%8.07-1.38%8.11-0.71%8.16-0.10%8.110.03%0.10%
2019-01-028.158.278.098.261.35%0.92%1.90%38,570,300315,704,000120%8.191.46%8.17-0.31%8.170.16%8.110.24%0.09%
2018-12-288.138.167.988.150.25%1.03%0.78%27,839,200224,566,00090%8.07-1.86%8.190.05%8.160.14%8.09-0.07%0.04%
2018-12-278.308.338.118.13-0.37%-1.09%0.46%39,374,900323,680,000127%8.22-0.30%8.190.38%8.150.57%8.09-0.03%0.09%
2018-12-268.208.358.168.16-0.61%-1.03%0.80%45,192,200372,597,000140%8.251.69%8.161.00%8.100.77%8.100.31%0.15%
2018-12-258.058.307.938.210.61%1.26%1.73%48,656,700394,525,000159%8.11-0.09%8.080.77%8.040.46%8.070.09%0.14%
2018-12-247.968.177.938.162.26%0.55%1.20%37,768,400306,483,000127%8.122.41%8.010.89%8.000.57%8.060.22%0.17%
2018-12-217.907.997.847.980.25%0.71%-0.81%19,997,300158,449,00067%7.92-0.03%7.94-0.21%7.96-0.69%8.050.05%0.17%
2018-12-207.848.007.837.960.89%0.43%-1.01%22,501,000178,333,00075%7.93-0.63%7.96-0.21%8.01-0.95%8.040.20%0.19%
2018-12-198.028.107.857.89-1.13%-1.08%-1.68%23,604,300188,274,00077%7.98-0.05%7.98-0.86%8.09-0.16%8.030.01%0.17%
2018-12-187.958.077.907.98-0.62%0.00%-0.55%19,668,800156,949,00063%7.980.05%8.05-1.06%8.10-0.06%8.02-0.09%0.20%
2018-12-178.058.057.908.03-0.12%0.68%-0.01%21,095,300168,255,00065%7.98-1.81%8.13-0.16%8.110.11%8.03-0.30%0.24%
2018-12-148.238.238.018.04-2.43%-1.02%-0.19%36,496,500296,445,000100%8.12-0.95%8.150.25%8.100.43%8.060.42%0.34%
2018-12-138.058.298.048.242.62%0.48%2.73%52,556,600430,991,000151%8.201.79%8.131.17%8.061.28%8.020.58%0.24%
2018-12-128.158.178.018.03-1.11%-0.34%0.69%24,239,400195,298,00071%8.06-0.12%8.030.56%7.960.15%7.980.20%0.17%
2018-12-117.958.157.958.122.53%0.66%2.02%40,615,500327,634,000113%8.071.27%7.991.32%7.950.09%7.960.37%0.15%
2018-12-107.838.077.817.920.25%-0.58%-0.13%32,276,500257,099,00089%7.971.37%7.88-0.01%7.94-0.89%7.930.29%0.09%
2018-12-077.807.917.797.900.00%0.53%-0.09%20,420,500160,459,00057%7.860.55%7.88-0.86%8.010.35%7.910.25%0.06%