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:
宏发股份( 600885.SH 上证)
板块 :太阳能   
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
2020-02-2834.3735.9534.1634.20-5.76%-2.10%-7.16%13,945,900487,166,000105%34.93-4.79%36.72-3.16%37.31-0.95%36.84-0.34%0.43%
2020-02-2737.4937.5936.1736.29-1.95%-1.09%-1.83%7,893,300289,595,00065%36.69-4.25%37.92-0.56%37.670.64%36.970.15%0.47%
2020-02-2638.0039.5036.8237.01-4.74%-3.41%0.27%15,857,100607,592,000136%38.320.41%38.141.41%37.431.02%36.910.58%0.45%
2020-02-2538.5039.1537.0138.85-0.26%1.81%5.87%14,928,800569,696,000135%38.160.60%37.612.22%37.060.62%36.700.63%0.43%
2020-02-2436.7539.4836.5338.956.04%2.68%6.80%15,411,000584,599,000145%37.934.55%36.791.62%36.831.51%36.471.03%0.39%
2020-02-2135.7836.9535.4636.732.54%1.23%1.75%9,966,700361,618,00095%36.281.12%36.21-0.87%36.280.37%36.100.61%0.28%
2020-02-2035.7036.6735.0635.820.34%-0.18%-0.16%13,735,900492,887,000129%35.88-1.74%36.520.23%36.15-0.12%35.880.34%0.16%
2020-02-1937.5338.0635.6635.70-4.60%-2.25%-0.16%11,684,400426,713,000113%36.52-1.88%36.440.88%36.19-0.07%35.76-0.02%0.10%
2020-02-1835.9038.2835.7737.424.23%0.54%4.64%12,678,400471,873,000123%37.225.43%36.121.62%36.220.66%35.760.55%0.12%
2020-02-1735.1035.9034.8135.901.44%1.69%0.93%9,520,400336,091,00090%35.30-0.02%35.55-1.43%35.980.28%35.570.76%0.05%
2020-02-1435.7336.1834.7035.39-0.95%0.23%0.26%7,482,200264,193,00068%35.31-1.89%36.06-0.84%35.880.82%35.300.04%-0.15%
2020-02-1337.0537.0535.5235.73-3.85%-0.72%1.26%9,393,400338,070,00087%35.99-1.98%36.371.07%35.590.67%35.28-0.05%-0.20%
2020-02-1236.6937.5035.9537.161.70%1.20%5.27%9,647,000354,215,00089%36.720.93%35.982.44%35.35-0.10%35.300.39%-0.23%
2020-02-1136.5237.4035.5536.542.44%0.44%3.92%10,279,400373,978,00097%36.384.12%35.131.36%35.390.40%35.160.27%-0.29%
2020-02-1033.3335.8033.3335.674.33%2.09%1.71%10,746,100375,478,000101%34.942.44%34.65-1.66%35.251.15%35.07-0.12%-0.31%
2020-02-0735.0035.6433.3334.19-4.07%0.23%-2.62%10,764,900367,196,000104%34.11-2.19%35.24-1.19%34.85-0.49%35.11-0.60%-0.27%
2020-02-0634.3635.7633.7135.640.11%2.20%0.90%12,658,800441,437,000127%34.87-4.30%35.661.75%35.02-0.67%35.32-0.21%-0.16%
2020-02-0537.9638.4935.2035.60-2.33%-2.30%0.58%14,060,800512,330,000152%36.442.41%35.051.73%35.261.00%35.400.19%-0.13%
2020-02-0433.9736.4833.9736.459.92%2.45%3.18%10,437,100371,345,000119%35.587.37%34.45-0.59%34.910.17%35.33-0.16%-0.10%
2020-02-0330.9935.0030.9933.16-3.52%0.07%-6.29%13,063,800432,878,000142%33.14-5.62%34.66-2.37%34.85-1.92%35.39-1.21%-0.04%
2020-01-2335.9836.4733.7234.37-5.84%-2.10%-4.05%8,322,600292,193,000100%35.11-2.45%35.50-0.42%35.53-0.67%35.82-0.46%0.13%
2020-01-2235.2437.0034.5536.503.99%1.42%1.43%12,124,600436,351,000150%35.992.56%35.650.68%35.770.42%35.99-0.41%0.23%
2020-01-2135.8335.9734.5035.10-1.54%0.03%-2.86%6,619,500232,284,00078%35.09-1.38%35.41-1.23%35.62-0.79%36.13-0.19%0.37%
2020-01-2035.1036.1734.8135.650.93%0.19%-1.53%6,335,600225,427,00074%35.58-0.07%35.850.23%35.90-0.35%36.200.06%0.48%
2020-01-1735.5636.4535.1735.32-1.37%-0.80%-2.39%5,302,300188,787,00051%35.61-1.60%35.77-0.75%36.03-0.16%36.180.33%0.68%
2020-01-1635.6037.3135.0035.811.27%-1.03%-0.71%9,179,500332,138,00088%36.182.01%36.04-0.06%36.08-0.31%36.070.47%0.72%
2020-01-1536.4536.4534.9035.36-3.02%-0.31%-1.49%9,718,800344,722,00092%35.47-3.25%36.06-0.65%36.20-1.00%35.900.09%0.76%
2020-01-1436.8437.0736.0836.460.36%-0.55%1.66%6,808,300249,592,00070%36.661.09%36.30-0.15%36.560.31%35.860.46%0.82%
2020-01-1336.2537.3835.5836.330.30%0.18%1.76%8,139,700295,183,00082%36.270.61%36.35-0.73%36.450.47%35.700.51%0.94%
2020-01-1036.7236.8335.6036.220.00%0.48%1.97%8,868,400319,678,00090%36.05-2.06%36.62-0.01%36.280.64%35.520.50%1.04%