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:
深天马A( 000050.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2021-12-0312.7212.7912.6412.72-0.24%0.21%0.41%7,702,20097,761,00078%12.69-0.23%12.660.53%12.570.17%12.670.16%0.15%
2021-12-0212.6912.8112.6312.750.39%0.22%0.81%9,585,600121,948,00096%12.721.22%12.590.95%12.550.00%12.650.17%0.14%
2021-12-0112.4212.7012.4112.701.60%1.04%0.58%9,440,300118,654,00094%12.570.75%12.470.00%12.55-0.29%12.63-0.02%0.14%
2021-11-3012.4612.5512.3912.501.21%0.20%-1.02%8,899,500111,024,00089%12.480.88%12.47-0.70%12.58-0.80%12.63-0.09%0.16%
2021-11-2912.3712.4512.3212.35-1.44%-0.13%-2.29%8,317,800102,854,00081%12.37-1.62%12.56-1.06%12.69-0.51%12.64-0.17%0.21%
2021-11-2612.7312.7312.5112.53-1.57%-0.31%-1.04%9,312,000117,043,00090%12.57-1.67%12.70-0.91%12.750.12%12.660.03%0.27%
2021-11-2512.8012.8412.7312.73-0.24%-0.41%0.57%7,085,40090,575,00068%12.780.16%12.810.20%12.740.36%12.660.32%0.29%
2021-11-2412.8112.8712.7012.76-0.55%-0.02%1.13%8,302,500105,963,00075%12.76-0.74%12.790.54%12.690.21%12.620.30%0.28%
2021-11-2312.7712.9512.7312.830.31%-0.22%1.99%13,791,100177,332,000124%12.860.93%12.720.92%12.660.50%12.580.44%0.24%
2021-11-2212.5312.8512.5312.792.16%0.39%2.12%15,950,800203,215,000149%12.742.20%12.600.70%12.600.30%12.530.40%0.16%
2021-11-1912.3912.5612.3612.520.81%0.43%0.36%8,825,800110,024,00087%12.47-0.31%12.52-0.37%12.56-0.13%12.480.04%0.09%
2021-11-1812.6112.6512.4112.42-1.66%-0.68%-0.40%9,760,300122,051,00094%12.51-0.62%12.56-0.37%12.580.27%12.470.13%0.05%
2021-11-1712.5612.6412.4912.630.96%0.37%1.41%8,002,200100,695,00078%12.58-0.14%12.610.10%12.540.37%12.450.22%0.00%
2021-11-1612.6312.7212.4812.51-0.87%-0.71%0.67%10,802,600136,117,000103%12.60-0.31%12.600.63%12.500.36%12.430.39%-0.06%
2021-11-1512.5812.7112.5712.620.24%-0.15%1.95%10,835,700136,947,000100%12.640.64%12.520.77%12.450.48%12.380.41%-0.18%
2021-11-1212.4812.6512.4012.591.21%0.25%2.12%11,850,500148,828,000106%12.561.45%12.420.58%12.390.23%12.330.26%-0.34%
2021-11-1112.3012.5112.1812.440.73%0.48%1.16%12,810,800158,600,000116%12.380.44%12.350.19%12.370.10%12.300.26%-0.45%
2021-11-1012.2812.4212.2512.350.24%0.19%0.69%10,586,100130,482,00097%12.33-0.13%12.33-0.36%12.350.08%12.27-0.14%-0.57%
2021-11-0912.3812.4512.2612.32-0.24%-0.18%0.31%8,837,500109,074,00075%12.340.19%12.370.05%12.340.32%12.28-0.40%-0.67%
2021-11-0812.3912.4212.2012.35-0.32%0.25%0.15%8,084,00099,590,00067%12.32-0.91%12.370.14%12.310.26%12.33-0.26%-0.69%
2021-11-0512.3712.5712.3312.390.00%-0.34%0.22%12,337,900153,382,000103%12.430.88%12.350.78%12.270.32%12.36-0.32%-0.73%
2021-11-0412.3512.3912.2612.390.73%0.54%-0.10%9,056,100111,605,00074%12.320.34%12.260.35%12.230.34%12.40-0.41%-0.77%
2021-11-0312.1112.3712.1012.301.74%0.15%-1.24%11,043,600135,641,00089%12.280.74%12.210.11%12.19-0.37%12.45-0.42%-0.77%
2021-11-0212.1912.4112.0012.09-0.98%-0.84%-3.33%14,377,000175,283,000118%12.190.12%12.200.28%12.24-0.94%12.51-0.75%-0.75%
2021-11-0112.0612.3211.8512.21-0.81%0.26%-3.10%14,419,100175,600,000120%12.18-0.54%12.17-0.90%12.35-0.82%12.60-1.22%-0.73%
2021-10-2912.0812.3712.0412.312.07%0.54%-3.50%8,978,700109,936,00069%12.241.31%12.28-1.30%12.46-0.81%12.76-0.79%-0.68%
2021-10-2812.0612.3211.9812.06-1.31%-0.22%-6.21%11,680,800141,179,00087%12.09-2.60%12.44-1.43%12.56-1.23%12.86-0.97%-0.63%
2021-10-2712.8512.8712.1612.22-4.83%-1.52%-5.89%18,956,700235,221,000149%12.41-3.46%12.62-1.58%12.71-1.29%12.99-1.14%-0.56%
2021-10-2612.8013.0112.7812.840.31%-0.10%-2.25%11,248,600144,576,000100%12.850.54%12.82-0.23%12.88-0.30%13.14-0.60%-0.46%
2021-10-2512.7112.8612.7012.800.00%0.13%-3.13%8,203,900104,875,00073%12.78-0.27%12.85-0.50%12.92-0.84%13.21-0.62%-0.42%