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
2020-09-2514.8314.9014.6514.77-0.20%0.00%-1.98%7,266,200107,323,00061%14.77-0.64%14.89-0.61%15.04-0.51%15.070.10%-0.59%
2020-09-2415.0015.1214.7214.80-1.73%-0.44%-1.68%12,314,200183,049,00098%14.87-1.11%14.98-1.27%15.12-0.40%15.05-0.09%-0.66%
2020-09-2315.0615.1514.9115.060.27%0.19%-0.04%8,632,400129,764,00066%15.03-0.33%15.18-0.32%15.180.00%15.07-0.20%-0.71%
2020-09-2215.1215.2214.9015.02-1.96%-0.41%-0.50%10,520,000158,659,00076%15.08-1.83%15.23-0.08%15.180.24%15.10-0.28%-0.73%
2020-09-2115.4015.5615.2415.32-0.20%-0.28%1.20%11,936,700183,379,00085%15.360.97%15.240.56%15.140.37%15.14-0.62%-0.74%
2020-09-1815.2015.3615.0115.350.72%0.89%0.76%14,051,800213,798,00090%15.220.38%15.150.68%15.090.60%15.23-0.65%-0.74%
2020-09-1714.9915.4214.8215.241.33%0.55%-0.61%15,005,700227,441,00092%15.160.54%15.050.27%15.000.21%15.33-1.05%-0.68%
2020-09-1614.9015.2314.9015.040.53%-0.23%-2.95%12,448,500187,660,00071%15.081.25%15.010.67%14.97-0.38%15.50-1.32%-0.59%
2020-09-1514.9915.0114.7414.96-0.60%0.48%-4.74%11,776,700175,341,00060%14.89-1.12%14.91-0.31%15.02-0.75%15.70-0.79%-0.47%
2020-09-1414.9715.2214.9015.050.94%-0.05%-4.92%12,551,900189,012,00063%15.061.75%14.96-0.59%15.14-1.34%15.83-0.95%-0.44%
2020-09-1114.6314.9714.5714.911.77%0.75%-6.70%14,552,300215,358,00066%14.80-1.43%15.05-1.38%15.34-1.48%15.98-0.63%-0.41%
2020-09-1015.3115.3614.6514.65-3.30%-2.42%-8.90%18,163,300272,682,00082%15.01-1.84%15.26-2.11%15.57-1.84%16.08-0.58%-0.37%
2020-09-0915.4015.4715.1115.15-2.88%-0.94%-6.34%16,812,900257,129,00079%15.29-1.46%15.58-1.52%15.86-1.84%16.18-0.42%-0.35%
2020-09-0815.6015.6615.3615.600.78%0.52%-3.96%14,205,500220,464,00065%15.52-1.81%15.82-1.54%16.16-0.82%16.24-0.43%-0.33%
2020-09-0716.1016.2615.4415.48-4.27%-2.06%-5.11%26,076,500412,167,000118%15.81-1.69%16.07-2.16%16.30-1.19%16.31-0.60%-0.32%
2020-09-0415.9716.2615.9016.17-0.80%0.57%-1.47%18,746,000301,405,00086%16.08-1.66%16.43-0.70%16.49-0.13%16.41-0.08%-0.30%
2020-09-0316.7616.7616.1016.30-2.92%-0.30%-0.76%24,680,300403,507,000113%16.35-2.39%16.54-0.68%16.510.15%16.43-0.07%-0.35%
2020-09-0216.6216.8616.5116.791.45%0.24%2.15%26,147,700437,979,000124%16.751.47%16.661.07%16.490.94%16.44-0.13%-0.44%
2020-09-0116.6216.6616.3016.550.73%0.25%0.56%17,424,100287,629,00083%16.51-0.93%16.480.72%16.340.01%16.46-0.51%-0.49%
2020-08-3116.6116.8616.3816.430.24%-1.40%-0.68%24,917,100415,196,000118%16.662.91%16.361.46%16.330.06%16.54-0.63%-0.53%
2020-08-2816.1216.4815.8716.391.86%1.22%-1.54%17,622,700285,354,00078%16.191.00%16.13-0.65%16.32-0.04%16.65-0.30%-0.52%
2020-08-2716.1016.2415.8116.091.26%0.37%-3.64%13,720,600219,955,00060%16.03-0.64%16.23-1.11%16.33-0.36%16.70-0.29%-0.47%
2020-08-2616.3616.4915.8215.89-3.23%-1.51%-5.11%22,224,000358,570,00095%16.13-2.03%16.41-0.24%16.39-1.04%16.75-0.27%-0.43%
2020-08-2516.7816.8316.2916.42-2.09%-0.29%-2.20%20,912,000344,378,00091%16.47-0.81%16.450.04%16.56-0.97%16.79-0.32%-0.40%
2020-08-2416.2516.9316.1116.773.71%1.01%-0.43%26,883,100446,350,000117%16.602.18%16.45-0.78%16.73-1.22%16.84-0.39%-0.34%
2020-08-2116.4016.5615.9516.17-0.55%-0.49%-4.37%21,021,400341,578,00090%16.25-1.20%16.58-2.07%16.93-0.61%16.91-0.63%-0.26%
2020-08-2016.5716.8016.1816.26-3.62%-1.14%-4.44%23,295,800383,144,00095%16.45-3.67%16.93-2.08%17.04-0.46%17.02-0.98%-0.15%
2020-08-1917.3017.4716.7616.87-2.77%-1.19%-1.83%20,123,800343,569,00082%17.07-1.39%17.290.40%17.110.58%17.19-0.60%0.03%
2020-08-1817.5017.5517.1717.35-0.57%0.21%0.36%21,727,800376,184,00083%17.31-0.60%17.220.93%17.020.31%17.29-0.91%0.14%
2020-08-1716.9917.6816.9817.450.00%0.18%0.02%29,630,100516,095,000101%17.423.72%17.062.09%16.960.46%17.45-0.49%0.34%