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
2019-05-2213.8014.1713.6013.86-0.14%0.00%0.00%35,344,900490,297,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2113.4714.2413.3513.882.89%0.30%1.73%41,003,800567,453,000116%13.843.30%13.58-0.04%13.680.26%13.640.69%-1.36%
2019-05-2013.1213.6912.9213.492.59%0.69%-0.45%28,358,000379,905,00079%13.40-0.49%13.59-0.72%13.64-0.51%13.550.53%-1.57%
2019-05-1713.9314.0712.9913.15-5.12%-2.32%-2.45%42,114,700566,972,000110%13.46-3.39%13.69-0.85%13.71-0.16%13.48-0.38%-1.84%
2019-05-1613.8214.0813.7513.860.22%-0.55%2.42%31,018,100432,278,00086%13.941.35%13.810.41%13.730.56%13.53-0.59%-1.83%
2019-05-1513.7413.8813.5813.831.62%0.57%1.60%28,994,400398,702,00072%13.750.26%13.750.59%13.660.31%13.61-2.41%-1.88%
2019-05-1413.4613.9413.4613.61-1.02%-0.77%-2.42%27,908,700382,766,00059%13.72-0.44%13.670.40%13.611.01%13.95-5.95%-1.70%
2019-05-1313.5113.9913.4513.750.00%-0.19%-7.29%32,916,300453,459,00052%13.781.56%13.620.50%13.481.29%14.83-1.66%-0.93%
2019-05-1013.5713.8612.8213.753.54%1.36%-8.83%46,023,200624,283,00067%13.570.42%13.551.42%13.31-0.46%15.08-1.22%-0.71%
2019-05-0913.3513.7313.2613.28-1.56%-1.69%-13.01%28,351,400382,970,00041%13.51-0.35%13.361.30%13.37-1.58%15.27-1.31%-0.57%
2019-05-0812.9014.2112.7513.492.27%-0.49%-12.79%49,001,300664,250,00066%13.564.31%13.19-0.59%13.58-4.13%15.47-1.25%-0.38%
2019-05-0712.9613.1912.7113.193.86%1.49%-15.80%38,422,000499,336,00050%13.000.00%13.26-3.44%14.17-8.62%15.67-1.42%-0.24%
2019-05-0613.0213.4712.6512.70-9.67%-2.28%-20.08%56,970,100740,402,00072%13.00-7.75%13.74-7.03%15.50-3.44%15.89-2.19%-0.07%
2019-04-3013.8014.4113.7314.061.74%-0.20%-13.46%30,928,500435,717,00038%14.09-0.84%14.78-8.34%16.06-0.97%16.25-0.28%0.22%
2019-04-2915.1415.1413.7413.82-8.90%-2.72%-15.17%66,879,800950,146,00083%14.21-8.13%16.12-3.32%16.22-2.39%16.29-1.14%0.21%
2019-04-2616.0516.0815.0115.17-9.05%-1.90%-7.94%86,181,2001,332,719,000121%15.46-10.86%16.67-1.90%16.61-1.46%16.48-0.60%0.37%
2019-04-2517.5017.6616.6616.68-4.03%-3.85%0.61%150,300,5002,607,260,000252%17.353.73%17.002.75%16.862.24%16.581.74%0.46%
2019-04-2415.6817.3815.5717.3810.00%3.93%6.66%63,061,2001,054,589,000120%16.723.63%16.540.96%16.49-0.11%16.300.61%0.36%
2019-04-2316.3516.4315.7815.80-4.70%-2.09%-2.45%41,567,500670,820,00079%16.14-2.96%16.38-0.62%16.510.64%16.200.14%0.29%
2019-04-2216.4416.9816.1616.581.16%-0.31%2.52%58,253,700968,824,000111%16.632.20%16.49-0.38%16.400.74%16.170.56%0.28%
2019-04-1916.4416.5916.0316.390.18%0.72%1.91%37,478,300609,895,00072%16.27-1.23%16.551.17%16.280.38%16.080.16%0.18%
2019-04-1816.7016.7816.2016.36-2.27%-0.70%1.89%52,566,700866,097,000101%16.48-1.26%16.360.82%16.220.60%16.060.24%0.11%
2019-04-1715.8517.1215.8516.745.62%0.32%4.51%101,750,2001,697,766,000202%16.698.36%16.223.33%16.122.03%16.020.75%0.06%
2019-04-1615.2915.8515.0115.852.52%2.93%-0.31%41,544,300639,739,00084%15.40-2.76%15.70-1.43%15.80-0.63%15.90-0.37%-0.05%
2019-04-1515.9116.0515.4615.46-1.84%-2.37%-3.12%33,289,900527,172,00065%15.84-0.33%15.930.16%15.900.15%15.960.43%-0.01%
2019-04-1216.2916.3515.5015.75-2.05%-0.87%-0.88%42,583,700676,588,00081%15.89-0.71%15.90-0.09%15.88-0.07%15.890.36%-0.11%
2019-04-1115.7916.3515.6016.081.77%0.49%1.56%63,751,9001,020,081,000122%16.001.39%15.920.59%15.89-0.04%15.830.72%-0.24%
2019-04-1015.9016.1415.4215.80-2.23%0.12%0.51%47,524,900750,009,00090%15.78-0.98%15.82-0.33%15.90-0.58%15.72-0.06%-0.46%
2019-04-0915.5616.1615.3316.163.39%1.40%2.74%56,462,700899,849,000110%15.941.33%15.88-0.26%15.99-0.14%15.73-0.02%-0.61%
2019-04-0815.8815.9915.5015.630.00%-0.62%-0.65%46,780,700735,773,00092%15.73-1.38%15.92-1.08%16.010.69%15.73-0.42%-0.81%