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
2019-12-068.068.218.048.130.74%-0.04%0.47%25,952,700211,075,000153%8.130.98%8.080.85%8.060.30%8.09-0.01%-0.17%
2019-12-058.028.108.018.070.75%0.20%-0.28%20,571,900165,678,000128%8.050.73%8.010.01%8.030.01%8.09-0.15%-0.18%
2019-12-048.008.047.968.01-0.37%0.18%-1.17%10,374,80082,962,00067%8.000.29%8.01-0.26%8.03-0.24%8.11-0.30%-0.16%
2019-12-038.028.047.928.04-0.12%0.84%-1.09%18,907,400150,744,000118%7.97-1.28%8.03-0.52%8.05-0.75%8.13-0.44%-0.12%
2019-12-028.118.158.048.05-0.62%-0.32%-1.41%12,845,400103,744,00082%8.080.04%8.07-0.06%8.11-0.23%8.17-0.17%-0.07%
2019-11-298.078.128.048.100.37%0.33%-0.97%12,152,80098,110,00078%8.070.04%8.08-0.62%8.13-0.20%8.18-0.22%-0.07%
2019-11-288.078.118.058.07-0.12%0.00%-1.55%9,818,40079,234,00060%8.07-0.21%8.13-0.28%8.15-0.16%8.20-0.28%-0.03%
2019-11-278.158.178.058.08-0.25%-0.09%-1.70%16,752,900135,488,00095%8.09-1.10%8.15-0.31%8.16-0.44%8.22-0.28%0.03%
2019-11-268.198.268.108.10-1.22%-0.94%-1.73%25,969,900212,349,000138%8.180.02%8.180.00%8.20-0.32%8.240.01%0.11%
2019-11-258.098.238.098.200.86%0.31%-0.51%16,956,100138,618,00096%8.180.00%8.18-0.45%8.22-0.18%8.240.12%0.08%
2019-11-228.198.288.098.13-0.61%-0.55%-1.24%15,544,300127,075,00089%8.18-0.02%8.21-0.51%8.24-0.23%8.23-0.10%0.02%
2019-11-218.188.228.148.18-0.49%0.04%-0.73%11,987,60098,025,00066%8.18-1.26%8.26-0.22%8.26-0.33%8.240.01%0.04%
2019-11-208.318.378.218.22-1.20%-0.74%-0.23%15,286,600126,585,00085%8.28-0.08%8.270.09%8.28-0.04%8.240.13%0.03%
2019-11-198.268.338.218.320.85%0.39%1.12%16,259,400134,751,00089%8.290.53%8.27-0.17%8.290.33%8.230.05%0.01%
2019-11-188.208.308.138.250.86%0.07%0.32%12,809,500105,602,00069%8.24-0.23%8.28-0.15%8.260.34%8.22-0.12%0.00%
2019-11-158.308.368.178.18-2.04%-1.00%-0.66%17,423,300143,972,00082%8.26-0.60%8.290.40%8.230.01%8.230.16%0.02%
2019-11-148.248.438.208.350.60%0.45%1.57%23,610,800196,267,000114%8.310.25%8.260.87%8.230.35%8.220.28%-0.04%
2019-11-138.128.658.028.302.34%0.10%1.24%30,704,000254,592,000156%8.292.55%8.190.42%8.200.50%8.200.50%-0.12%
2019-11-128.058.148.048.110.75%0.30%-0.58%13,047,000105,503,00062%8.090.16%8.15-0.25%8.16-0.32%8.16-0.27%-0.27%
2019-11-118.208.208.028.05-2.07%-0.28%-1.58%16,379,000132,233,00074%8.07-2.19%8.17-0.35%8.19-0.64%8.18-0.41%-0.29%
2019-11-088.238.318.208.220.49%-0.41%0.09%22,260,200183,727,00098%8.251.09%8.200.13%8.240.30%8.210.04%-0.31%
2019-11-078.178.228.128.180.62%0.18%-0.37%12,451,000101,665,00057%8.17-0.05%8.19-0.64%8.210.22%8.21-0.05%-0.36%
2019-11-068.258.278.088.13-1.22%-0.48%-1.02%18,941,200154,732,00085%8.17-0.78%8.250.15%8.200.48%8.21-0.09%-0.40%
2019-11-058.288.288.158.23-0.12%-0.04%0.11%18,374,800151,285,00085%8.23-0.65%8.230.50%8.16-0.23%8.22-0.05%-0.43%
2019-11-048.108.438.108.241.98%-0.57%0.18%39,573,700327,956,000184%8.292.66%8.191.70%8.18-0.17%8.230.11%-0.47%
2019-11-018.038.117.998.080.75%0.10%-1.66%13,538,300109,279,00067%8.070.42%8.06-0.97%8.19-0.23%8.22-0.42%-0.52%
2019-10-318.018.098.018.020.12%-0.22%-2.80%13,697,000110,094,00064%8.04-0.22%8.13-1.17%8.21-0.27%8.25-0.52%-0.51%
2019-10-308.208.207.988.01-2.91%-0.57%-3.42%38,555,900310,599,000174%8.06-3.20%8.23-1.33%8.23-0.94%8.29-1.04%-0.49%
2019-10-298.478.498.248.25-2.37%-0.87%-1.56%22,894,500190,535,000117%8.32-1.00%8.340.30%8.310.10%8.38-0.49%-0.48%
2019-10-288.308.488.298.450.00%0.52%0.33%26,315,700221,218,000137%8.412.03%8.320.91%8.300.55%8.42-0.64%-0.45%