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:
启迪古汉( 000590.SZ 深证)
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
2020-10-209.9210.009.869.970.50%0.47%0.31%872,1008,654,00052%9.92-0.58%9.940.22%9.93-0.27%9.940.27%0.01%
2020-10-199.9810.059.909.92-0.80%-0.61%0.08%1,453,10014,504,00084%9.980.82%9.91-0.05%9.96-0.43%9.910.12%-0.06%
2020-10-169.8510.009.8010.001.52%1.01%1.01%1,485,80014,709,00086%9.900.27%9.92-0.53%10.000.06%9.90-0.05%-0.08%
2020-10-159.9610.019.789.85-1.40%-0.23%-0.56%1,902,30018,781,000108%9.87-1.43%9.97-0.98%10.000.11%9.91-0.20%-0.13%
2020-10-1410.0510.089.969.99-0.40%-0.26%0.65%1,217,80012,197,00070%10.02-0.36%10.070.45%9.990.42%9.93-0.07%-0.20%
2020-10-1310.1510.1510.0110.03-1.18%-0.22%0.99%1,724,30017,332,00096%10.05-0.53%10.030.62%9.940.73%9.93-0.01%-0.28%
2020-10-1210.0310.1810.0010.151.30%0.44%2.18%2,909,80029,406,000163%10.111.76%9.961.59%9.870.93%9.930.29%-0.35%
2020-10-099.7010.109.6610.024.38%0.90%1.17%2,932,60029,123,000175%9.933.08%9.811.81%9.780.22%9.900.12%-0.45%
2020-09-309.709.749.529.60-0.41%-0.35%-2.95%945,8009,112,00059%9.630.23%9.63-0.75%9.76-0.89%9.89-0.16%-0.56%
2020-09-299.559.719.519.640.63%0.29%-2.70%986,2009,479,00058%9.61-0.37%9.71-1.10%9.85-0.72%9.91-0.23%-0.62%
2020-09-289.819.839.529.58-2.44%-0.70%-3.53%1,668,10016,093,00094%9.65-1.98%9.82-1.46%9.92-0.81%9.93-0.41%-0.68%
2020-09-259.9110.079.709.82-0.91%-0.23%-1.52%1,424,60014,022,00076%9.84-1.11%9.96-0.61%10.00-0.16%9.97-0.03%-0.80%
2020-09-2410.0310.099.879.91-1.98%-0.43%-0.65%1,734,10017,259,00087%9.95-1.02%10.02-0.35%10.020.22%9.98-0.57%-1.31%
2020-09-239.9310.129.9310.111.61%0.54%0.78%1,886,40018,969,00078%10.060.09%10.060.34%9.990.32%10.03-0.98%-1.35%
2020-09-2210.0110.189.859.95-1.29%-0.97%-1.79%1,924,90019,340,00071%10.05-0.20%10.020.72%9.960.19%10.13-0.86%-1.29%
2020-09-2110.0010.169.9410.080.80%0.13%-1.36%1,700,30017,117,00057%10.071.28%9.950.57%9.94-0.03%10.22-0.66%-1.23%
2020-09-189.9010.029.8310.001.01%0.60%-2.79%1,510,80015,018,00046%9.941.04%9.89-0.10%9.950.04%10.29-0.68%-1.18%
2020-09-179.849.959.749.900.61%0.63%-4.41%1,654,80016,280,00045%9.84-0.70%9.90-0.70%9.94-1.11%10.36-1.01%-1.14%
2020-09-169.9510.029.829.84-1.20%-0.68%-5.95%1,846,90018,298,00045%9.91-0.51%9.970.00%10.05-1.54%10.46-0.75%-1.06%
2020-09-1510.0310.079.899.96-0.70%0.02%-5.52%1,847,50018,398,00041%9.96-0.69%9.97-1.17%10.21-1.18%10.54-0.80%-1.01%
2020-09-1410.0910.189.8710.03-0.30%0.03%-5.62%2,920,00029,279,00056%10.031.01%10.09-1.90%10.33-1.02%10.63-1.68%-0.99%
2020-09-119.8910.119.5210.061.62%1.34%-6.93%2,768,70027,486,00042%9.93-2.65%10.29-1.72%10.44-1.06%10.81-5.13%-0.92%
2020-09-1010.5810.599.899.90-5.98%-2.91%-13.11%6,094,60062,148,00064%10.20-4.04%10.47-1.81%10.55-1.77%11.39-0.93%0.55%
2020-09-0910.6210.8310.4610.53-1.68%-0.90%-8.44%4,532,40048,162,00053%10.63-0.47%10.66-0.29%10.74-0.50%11.50-0.42%0.73%
2020-09-0810.5410.8910.4110.711.71%0.32%-7.26%4,393,60046,908,00052%10.68-0.05%10.69-1.00%10.80-0.48%11.55-0.20%0.92%
2020-09-0710.8010.8710.5010.53-2.59%-1.41%-9.00%4,140,40044,222,00050%10.68-0.31%10.80-0.57%10.85-1.56%11.57-0.22%0.91%
2020-09-0410.5910.8910.5510.81-0.18%0.90%-6.79%4,414,30047,295,00056%10.71-2.27%10.86-0.48%11.02-6.01%11.60-0.24%0.89%
2020-09-0310.8811.1810.8310.83-0.91%-1.21%-6.84%5,320,80058,330,00071%10.960.76%10.91-1.48%11.72-0.74%11.63-0.24%0.90%
2020-09-0210.9711.0010.7610.930.55%0.46%-6.20%5,480,60059,630,00077%10.88-0.21%11.08-6.89%11.81-0.61%11.65-0.26%0.86%
2020-09-0110.9111.1410.7310.870.00%-0.30%-6.96%8,444,70092,069,000123%10.90-3.07%11.90-1.77%11.88-0.97%11.68-0.55%0.81%