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:
中国海防( 600764.SH 上证)
板块 :通讯设备_h   
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
2020-06-0126.4326.7026.1726.611.84%0.39%-1.30%1,553,20041,171,00079%26.511.26%26.320.22%26.31-0.05%26.96-1.09%-0.38%
2020-05-2926.2426.2926.0326.13-0.27%-0.18%-4.13%1,049,80027,482,00046%26.18-0.08%26.27-0.03%26.33-0.45%27.26-0.39%-0.15%
2020-05-2826.4126.4926.0426.20-0.46%0.00%-4.25%1,082,60028,364,00046%26.20-0.71%26.27-0.39%26.45-0.68%27.36-0.43%-0.09%
2020-05-2726.3226.5826.1426.320.04%-0.25%-4.22%1,341,90035,409,00054%26.390.61%26.38-0.48%26.63-1.13%27.48-0.57%-0.06%
2020-05-2626.2026.4426.0826.310.80%0.32%-4.81%1,504,50039,458,00057%26.23-0.84%26.51-0.96%26.93-1.32%27.64-0.59%-0.03%
2020-05-2526.9927.1525.9726.10-3.15%-1.32%-6.13%3,107,20082,178,000111%26.45-1.70%26.76-1.99%27.29-1.84%27.80-0.65%0.02%
2020-05-2226.8327.1726.6126.950.45%0.16%-3.70%1,488,00040,036,00055%26.91-0.61%27.30-1.38%27.80-0.44%27.99-0.34%0.10%
2020-05-2127.3627.6026.8026.83-2.08%-0.89%-4.45%2,445,90066,210,00089%27.07-2.26%27.69-1.55%27.93-0.61%28.08-0.48%0.16%
2020-05-2028.1728.1727.3827.40-2.21%-1.07%-2.89%2,961,80082,032,000105%27.70-1.89%28.12-0.46%28.10-0.56%28.220.18%0.24%
2020-05-1928.5228.6028.0128.02-2.03%-0.74%-0.52%2,718,00076,729,00094%28.23-0.43%28.250.17%28.26-0.05%28.170.56%0.21%
2020-05-1827.7828.8227.7228.602.22%0.87%2.11%4,149,000117,638,000144%28.351.15%28.20-0.01%28.270.26%28.011.20%0.11%
2020-05-1528.0928.3827.8427.98-0.07%-0.19%1.09%1,638,90045,942,00056%28.03-0.05%28.21-0.25%28.20-0.21%27.680.18%-0.12%
2020-05-1428.1428.5927.7128.00-0.99%-0.16%1.35%2,193,40061,513,00073%28.05-1.47%28.280.02%28.25-0.28%27.63-0.04%-0.17%
2020-05-1328.7528.9828.1128.28-1.36%-0.64%2.32%2,457,70069,953,00084%28.460.62%28.270.08%28.330.87%27.64-0.32%-0.15%
2020-05-1227.9128.7127.3628.673.17%1.35%3.40%3,457,10097,796,000110%28.290.92%28.25-0.22%28.091.15%27.73-0.09%-0.08%
2020-05-1128.2228.4227.6827.79-1.49%-0.86%0.14%2,295,90064,356,00068%28.03-1.37%28.310.99%27.771.65%27.750.19%-0.04%
2020-05-0828.6428.8528.0028.21-1.23%-0.74%1.84%2,028,90057,661,00061%28.42-0.01%28.031.60%27.320.48%27.700.22%-0.11%
2020-05-0728.3428.7328.0028.561.60%0.48%3.34%3,646,000103,634,000110%28.423.39%27.593.00%27.190.55%27.640.30%-0.15%
2020-05-0626.3928.1726.3728.115.36%2.25%2.01%4,101,600112,757,000127%27.492.87%26.790.65%27.04-1.26%27.56-0.16%-0.17%
2020-04-3026.4026.9826.4026.68-0.22%-0.17%-3.33%3,040,60081,259,00099%26.731.99%26.61-1.20%27.38-1.28%27.60-0.39%-0.12%
2020-04-2926.6826.8025.9326.74-1.69%2.05%-3.49%4,637,200121,515,000154%26.20-3.97%26.94-4.63%27.74-1.31%27.71-1.05%-0.06%
2020-04-2828.1128.2026.9027.20-3.20%-0.32%-2.86%2,330,60063,592,00088%27.29-3.52%28.25-0.62%28.11-0.09%28.00-0.31%0.07%
2020-04-2728.6828.7028.1028.10-1.95%-0.64%0.04%1,930,40054,595,00076%28.28-1.61%28.420.65%28.130.22%28.090.09%0.14%
2020-04-2428.6129.3928.1328.66-0.73%-0.29%2.12%4,373,200125,703,000180%28.741.84%28.241.47%28.070.75%28.060.45%0.15%
2020-04-2327.3428.9027.2128.875.75%2.29%3.34%5,631,300158,937,000252%28.223.87%27.831.43%27.860.78%27.940.24%0.14%
2020-04-2227.3427.5626.8627.30-0.18%0.47%-2.05%1,982,90053,880,000102%27.17-0.89%27.44-1.09%27.64-0.64%27.87-0.48%0.12%
2020-04-2127.6427.8627.2027.35-1.90%-0.24%-2.34%2,176,60059,675,000109%27.42-1.19%27.74-0.61%27.82-0.68%28.01-0.15%0.21%
2020-04-2027.8028.1027.5527.88-0.18%0.48%-0.60%1,885,80052,324,00095%27.75-1.43%27.91-0.35%28.01-0.14%28.050.10%0.25%
2020-04-1728.1028.4727.8527.930.14%-0.77%-0.31%1,707,90048,074,00090%28.151.04%28.01-0.18%28.050.00%28.020.30%0.26%
2020-04-1627.4528.1227.3827.890.00%0.11%-0.16%1,741,70048,521,00092%27.86-0.59%28.06-0.09%28.05-0.17%27.940.24%0.28%