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
2019-08-2014.6514.8414.3514.43-1.23%-1.20%4.19%53,653,600783,657,000181%14.611.53%14.352.27%14.141.60%13.851.59%-0.49%
2019-08-1914.3914.7814.0714.617.19%1.56%7.17%69,991,9001,006,899,000252%14.395.12%14.032.88%13.912.66%13.631.28%-0.74%
2019-08-1613.6113.8813.5013.630.15%-0.41%1.26%24,532,100335,735,000100%13.692.21%13.640.24%13.550.71%13.46-0.52%-0.87%
2019-08-1513.2113.6913.0013.61-0.66%1.64%0.58%25,418,800340,354,00097%13.39-2.87%13.610.32%13.460.20%13.53-0.94%-0.84%
2019-08-1413.6514.0113.6013.702.01%-0.62%0.29%35,727,300492,517,000139%13.791.56%13.561.93%13.431.24%13.66-0.51%-0.74%
2019-08-1313.5513.7913.4013.431.05%-1.05%-2.18%27,929,500379,100,000113%13.573.39%13.311.26%13.270.81%13.73-1.20%-0.76%
2019-08-1212.9413.3212.9013.292.94%1.23%-4.36%18,880,000247,866,00072%13.130.22%13.14-0.15%13.16-1.46%13.90-1.43%-0.62%
2019-08-0913.3713.4212.9012.91-2.93%-1.44%-8.42%19,926,600261,018,00070%13.10-0.72%13.16-0.19%13.36-1.82%14.10-1.40%-0.45%
2019-08-0813.0113.3513.0113.302.47%0.80%-6.97%18,660,100246,210,00060%13.190.02%13.19-2.04%13.60-1.88%14.30-1.13%-0.26%
2019-08-0713.3513.3612.9312.98-1.82%-1.60%-10.24%17,560,200231,641,00050%13.190.11%13.46-2.18%13.86-1.48%14.46-0.62%-0.10%
2019-08-0613.4513.4512.8813.22-4.20%0.33%-9.15%33,992,800447,924,00092%13.18-5.95%13.76-3.63%14.07-2.87%14.55-0.91%0.01%
2019-08-0514.0914.3413.7113.80-2.13%-1.51%-6.02%26,026,600364,653,00078%14.01-0.89%14.28-1.35%14.49-1.34%14.68-0.05%0.14%
2019-08-0214.0514.3613.9514.10-4.15%-0.26%-4.02%35,126,500496,598,000103%14.14-4.33%14.47-2.31%14.68-1.43%14.69-0.24%0.16%
2019-08-0114.8814.9614.6614.710.20%-0.45%-0.11%23,772,000351,285,00073%14.780.52%14.82-0.42%14.90-0.13%14.730.06%0.19%
2019-07-3114.6614.8514.5114.68-0.41%-0.14%-0.25%20,552,500302,120,00058%14.70-1.49%14.88-0.55%14.920.12%14.72-0.67%0.20%
2019-07-3015.0715.1314.7414.74-2.25%-1.23%-0.51%30,590,400456,502,00074%14.92-0.11%14.960.07%14.900.45%14.820.15%0.35%
2019-07-2914.8915.1014.6815.081.69%0.94%1.93%36,555,800546,140,00083%14.94-0.45%14.950.46%14.830.93%14.790.33%0.20%
2019-07-2615.3215.4314.8014.83-1.53%-1.18%0.57%40,469,600607,333,00091%15.010.64%14.881.05%14.700.82%14.750.44%0.17%
2019-07-2514.6115.0814.5415.062.94%0.99%2.57%50,378,100751,263,000110%14.911.54%14.732.07%14.580.46%14.680.50%0.15%
2019-07-2414.5814.9214.4614.631.32%-0.38%0.14%34,568,600507,670,00079%14.692.45%14.430.64%14.51-1.59%14.610.51%0.10%
2019-07-2314.2414.4714.1514.441.19%0.73%-0.65%20,252,100290,323,00044%14.340.83%14.34-1.02%14.74-0.16%14.540.36%0.03%
2019-07-2214.3414.6613.8114.27-0.07%0.37%-1.47%33,110,000470,734,00071%14.22-1.67%14.49-2.75%14.77-0.08%14.480.21%-0.03%
2019-07-1914.5814.7914.2514.28-1.72%-1.23%-1.20%33,648,600486,489,00073%14.46-1.55%14.90-0.12%14.780.23%14.450.03%-0.07%
2019-07-1814.8714.9514.4514.53-3.65%-1.06%0.56%49,263,900723,473,000110%14.69-3.31%14.910.36%14.750.49%14.450.15%-0.04%
2019-07-1714.5515.8414.5015.082.31%-0.71%4.53%85,947,9001,305,367,000202%15.193.26%14.862.35%14.672.40%14.430.83%-0.01%
2019-07-1614.3015.1014.2614.742.15%0.21%3.01%60,243,100886,094,000146%14.712.20%14.521.60%14.331.63%14.31-1.33%-0.03%
2019-07-1514.3514.6414.1114.430.49%0.26%-0.50%40,265,400579,483,00082%14.39-0.10%14.291.17%14.100.77%14.500.05%0.54%
2019-07-1213.9014.7713.7114.363.91%-0.33%-0.93%55,418,900798,413,000112%14.413.70%14.132.31%13.990.55%14.500.19%0.68%
2019-07-1113.8514.1313.7113.82-1.43%-0.53%-4.48%26,087,400362,434,00055%13.89-0.14%13.810.04%13.92-1.02%14.470.06%0.67%
2019-07-1013.6914.3713.5014.020.00%0.78%-3.04%43,818,900609,598,00093%13.912.47%13.80-0.87%14.06-1.58%14.46-0.26%0.65%