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
2019-03-189.9810.239.8810.192.62%1.08%0.07%63,221,500637,359,00069%10.081.05%10.02-0.22%10.15-0.25%10.18-0.07%0.26%
2019-03-159.9410.049.889.930.00%-0.46%-2.55%47,406,400472,944,00048%9.98-0.02%10.04-1.47%10.17-0.13%10.190.04%0.37%
2019-03-1410.0510.139.839.93-0.80%-0.48%-2.51%61,502,900613,698,00063%9.98-1.33%10.19-0.46%10.18-0.24%10.190.03%0.43%
2019-03-1310.2710.289.9610.01-3.29%-1.01%-1.70%90,501,500915,133,00094%10.11-2.29%10.24-0.03%10.21-0.35%10.180.06%0.51%
2019-03-1210.4710.5410.2010.35-0.29%0.01%1.70%123,643,0001,279,559,000131%10.351.38%10.240.59%10.240.30%10.180.24%0.64%
2019-03-1110.0210.3810.0010.384.32%1.68%2.24%107,133,5001,093,593,000112%10.210.62%10.18-0.35%10.210.06%10.15-0.16%0.74%
2019-03-089.9810.489.849.95-2.45%-1.92%-2.15%111,365,9001,129,779,000109%10.15-0.39%10.21-0.23%10.210.17%10.170.48%0.99%
2019-03-0710.3010.3110.0910.20-1.07%0.15%0.79%97,667,900994,736,00095%10.19-1.27%10.240.03%10.190.36%10.120.68%1.06%
2019-03-0610.4110.5810.1810.31-0.48%-0.06%2.57%103,600,7001,068,763,00099%10.321.05%10.240.95%10.150.64%10.050.64%1.14%
2019-03-0510.0210.389.9810.362.78%1.48%3.72%98,256,3001,003,096,00097%10.210.26%10.140.89%10.090.04%9.990.69%1.16%
2019-03-0410.0910.3010.0210.081.10%-1.01%1.61%109,532,8001,115,325,000110%10.182.78%10.050.73%10.08-0.45%9.920.96%1.21%
2019-03-019.9510.019.829.970.81%0.63%1.47%50,091,300496,303,00048%9.91-0.14%9.98-0.98%10.130.66%9.830.67%1.30%
2019-02-2810.0010.069.829.89-1.00%-0.32%1.32%58,034,900575,831,00055%9.92-1.26%10.08-1.11%10.060.77%9.760.89%1.34%
2019-02-2710.0910.219.879.99-1.09%-0.59%3.26%93,387,800938,444,00085%10.05-1.13%10.191.01%9.990.66%9.681.35%1.45%
2019-02-2610.3110.409.9910.10-1.94%-0.63%5.80%131,055,8001,332,050,000117%10.16-1.22%10.091.69%9.921.30%9.551.25%1.59%
2019-02-2510.3010.5210.0510.304.04%0.11%9.25%164,088,6001,688,326,000163%10.295.71%9.922.94%9.802.61%9.432.30%1.47%
2019-02-229.529.989.429.903.77%1.72%7.42%122,098,3001,188,414,000131%9.730.88%9.640.99%9.551.36%9.221.15%1.19%
2019-02-219.479.929.389.540.74%-1.12%4.71%139,583,0001,346,674,000167%9.652.53%9.541.37%9.421.71%9.111.53%1.03%
2019-02-209.459.489.319.47-0.73%0.64%5.53%59,787,800562,630,00081%9.41-0.58%9.411.05%9.261.32%8.970.78%0.81%
2019-02-199.549.599.309.540.32%0.79%7.13%91,263,500863,826,000131%9.470.95%9.321.49%9.141.32%8.911.25%0.67%
2019-02-189.149.599.069.515.78%1.43%8.13%125,861,5001,180,035,000200%9.383.40%9.182.31%9.022.33%8.801.84%0.49%
2019-02-158.999.188.938.990.11%-0.86%4.10%86,889,100787,922,000158%9.070.16%8.971.28%8.821.26%8.641.04%0.29%
2019-02-149.309.318.958.98-1.64%-0.82%5.07%124,297,6001,125,347,000257%9.052.42%8.863.06%8.712.67%8.551.96%0.16%
2019-02-138.559.138.529.1310.00%3.28%8.91%142,049,8001,255,652,000364%8.846.69%8.605.29%8.484.73%8.382.85%-0.06%
2019-02-128.288.348.238.300.24%0.17%1.83%37,768,800312,969,000133%8.291.52%8.161.39%8.100.71%8.15-0.03%-0.34%
2019-02-118.068.298.028.283.11%1.45%1.56%53,582,000437,358,000192%8.162.46%8.051.27%8.040.21%8.15-0.50%-0.33%
2019-02-017.858.047.848.032.69%0.80%-2.00%23,554,600187,646,00088%7.970.91%7.95-0.33%8.02-0.74%8.19-0.46%-0.27%
2019-01-317.918.037.777.82-1.01%-0.94%-5.00%25,464,400201,004,00092%7.89-1.23%7.98-1.28%8.08-1.09%8.23-0.60%-0.19%
2019-01-308.058.117.887.90-2.35%-1.15%-4.61%25,252,700201,831,00089%7.99-0.61%8.08-1.13%8.17-0.67%8.28-0.60%-0.10%
2019-01-298.078.157.928.090.00%0.61%-2.90%26,068,800209,610,00088%8.04-1.77%8.17-1.25%8.23-0.81%8.33-0.56%-0.02%