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
2019-10-2213.7613.9913.7513.911.31%0.00%0.00%10,014,900138,731,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-2113.6113.7513.4713.730.66%0.73%-2.95%8,165,700111,306,00057%13.63-0.98%13.80-0.91%13.93-1.21%14.15-0.11%-0.47%
2019-10-1813.9514.0413.5713.64-2.22%-0.92%-3.69%13,852,200190,692,00094%13.77-1.52%13.93-1.02%14.10-0.68%14.16-0.27%-0.52%
2019-10-1714.1014.1013.8913.95-0.64%-0.20%-1.77%10,238,900143,122,00070%13.98-0.77%14.07-1.25%14.20-0.39%14.20-0.05%-0.54%
2019-10-1614.0514.2514.0014.04-0.07%-0.33%-1.18%10,412,900146,671,00065%14.09-0.25%14.25-0.23%14.26-0.06%14.21-0.73%-0.65%
2019-10-1514.4114.4214.0314.05-2.84%-0.50%-1.84%14,609,100206,293,00079%14.12-2.36%14.28-0.40%14.26-0.25%14.31-1.05%-0.62%
2019-10-1414.5014.5614.3414.461.69%-0.01%-0.03%16,430,500237,626,00083%14.461.63%14.340.70%14.300.60%14.47-0.45%-0.54%
2019-10-1114.3714.3714.0514.22-0.84%-0.07%-2.13%13,355,400190,050,00064%14.23-0.48%14.24-0.19%14.220.11%14.53-0.91%-0.51%
2019-10-1014.2414.4314.1614.340.35%0.29%-2.21%16,386,300234,295,00071%14.300.84%14.270.59%14.200.22%14.66-0.64%-0.40%
2019-10-0913.9614.4113.8314.291.56%0.78%-3.17%15,285,500216,736,00059%14.18-0.89%14.180.06%14.17-1.25%14.76-0.24%-0.30%
2019-10-0814.2414.5714.0414.071.81%-1.65%-4.89%18,647,000266,763,00070%14.312.19%14.170.38%14.35-1.58%14.79-0.26%-0.24%
2019-09-3014.0714.2513.8013.82-1.78%-1.29%-6.83%12,761,400178,660,00044%14.00-1.07%14.12-2.09%14.58-0.95%14.83-0.61%-0.19%
2019-09-2713.9814.3313.9814.071.22%-0.58%-5.72%15,035,800212,793,00049%14.15-0.03%14.42-2.12%14.72-1.29%14.92-0.47%-0.07%
2019-09-2614.5614.6413.8613.90-4.34%-1.81%-7.30%25,417,300359,803,00078%14.16-3.98%14.73-1.66%14.91-1.15%14.99-1.12%0.01%
2019-09-2515.0515.1714.4714.53-4.72%-1.44%-4.18%33,261,900490,344,00095%14.74-3.04%14.98-1.40%15.08-0.13%15.16-0.43%0.20%
2019-09-2415.1515.3714.9815.251.13%0.30%0.13%30,522,300464,072,00086%15.201.16%15.190.19%15.100.53%15.23-0.30%0.30%
2019-09-2315.2115.2714.8715.08-1.82%0.34%-1.28%23,262,700349,612,00060%15.03-1.77%15.170.50%15.02-0.42%15.28-0.07%0.44%
2019-09-2015.3015.4715.1015.360.59%0.40%0.48%33,820,400517,434,00081%15.301.13%15.091.08%15.090.11%15.290.17%0.54%
2019-09-1914.9615.3214.9015.273.04%0.94%0.07%36,902,900558,278,00077%15.132.39%14.93-0.41%15.07-1.08%15.260.32%0.60%
2019-09-1814.7914.9514.5814.820.47%0.30%-2.58%26,992,400398,813,00055%14.78-0.41%14.99-0.93%15.23-0.60%15.210.33%0.57%
2019-09-1715.1915.1914.5914.75-3.59%-0.58%-2.72%34,593,300513,231,00066%14.84-3.47%15.13-2.08%15.33-0.78%15.160.28%0.54%
2019-09-1615.3315.5815.2115.300.26%-0.46%1.20%29,394,900451,793,00059%15.370.91%15.450.08%15.450.22%15.120.57%0.49%
2019-09-1215.2815.3815.1015.26-0.39%0.19%1.50%31,917,900486,151,00064%15.23-2.47%15.44-0.40%15.410.37%15.030.34%0.44%
2019-09-1115.3515.9615.2415.320.00%-1.90%2.25%58,153,300908,116,000124%15.621.64%15.500.83%15.361.04%14.980.78%0.44%
2019-09-1015.6115.6815.2215.32-2.48%-0.29%3.05%45,689,300701,971,000105%15.36-0.88%15.380.60%15.200.95%14.870.60%0.39%
2019-09-0915.4815.8015.2015.712.75%1.35%6.31%60,629,100939,735,000148%15.501.60%15.281.48%15.061.41%14.781.12%0.36%
2019-09-0615.1915.5715.0315.291.80%0.22%4.63%58,198,000887,872,000154%15.260.66%15.061.41%14.851.43%14.610.84%0.28%
2019-09-0514.6515.8414.4815.023.09%-0.90%3.64%90,296,9001,368,570,000250%15.164.22%14.852.90%14.642.30%14.490.86%0.25%
2019-09-0414.5614.7414.3414.57-0.34%0.19%1.40%38,503,000559,912,000113%14.54-0.33%14.431.21%14.310.56%14.37-0.01%0.28%
2019-09-0314.5614.7914.3814.620.00%0.21%1.74%59,804,300872,530,000173%14.594.81%14.262.11%14.231.20%14.370.01%0.37%