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:
太阳能( 000591.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
2020-10-204.784.864.724.841.04%0.83%-2.54%68,167,500327,185,00062%4.80-1.09%4.87-1.77%4.99-1.32%4.970.28%0.83%
2020-10-194.995.004.754.79-2.84%-1.30%-3.27%75,672,800367,275,00071%4.85-2.00%4.96-2.09%5.06-0.63%4.950.67%0.76%
2020-10-165.045.084.864.93-2.18%-0.44%0.22%82,610,900409,065,00081%4.95-1.92%5.07-1.07%5.09-0.16%4.920.78%0.69%
2020-10-155.165.164.985.04-2.14%-0.18%3.26%100,443,500507,157,000102%5.05-1.96%5.12-0.02%5.101.70%4.880.68%0.61%
2020-10-145.095.235.035.150.39%0.00%6.23%133,938,300689,841,000146%5.150.08%5.120.57%5.011.40%4.851.25%0.59%
2020-10-135.095.365.015.130.00%-0.31%7.14%151,153,000777,878,000181%5.151.18%5.093.52%4.952.34%4.791.51%0.53%
2020-10-125.185.244.955.130.79%0.87%8.76%200,048,9001,017,544,000264%5.091.38%4.924.57%4.835.27%4.722.43%0.46%
2020-10-094.885.094.865.099.94%1.46%10.53%82,820,300415,510,000127%5.029.09%4.714.42%4.592.94%4.611.16%0.28%
2020-09-304.324.754.284.637.18%0.67%1.71%127,933,600588,322,000188%4.605.65%4.514.16%4.460.56%4.55-0.22%0.18%
2020-09-294.374.414.314.320.00%-0.76%-5.30%34,287,100149,240,00048%4.350.00%4.33-1.26%4.43-0.92%4.56-0.26%0.28%
2020-09-284.304.424.294.321.17%-0.76%-5.55%41,528,800180,772,00055%4.351.33%4.38-1.86%4.48-1.58%4.57-0.44%0.34%
2020-09-254.404.434.204.27-2.51%-0.61%-7.05%63,027,500270,786,00072%4.30-3.83%4.47-2.04%4.55-1.58%4.59-0.04%0.48%
2020-09-244.584.624.374.38-5.60%-1.95%-4.70%77,597,800346,610,00090%4.47-3.63%4.56-2.25%4.62-0.54%4.600.07%0.49%
2020-09-234.584.684.564.641.31%0.11%1.02%61,597,200285,484,00077%4.640.72%4.66-0.17%4.65-0.13%4.590.39%0.47%
2020-09-224.644.674.544.58-2.35%-0.48%0.11%55,809,900256,814,00067%4.60-2.81%4.670.26%4.650.13%4.580.70%0.45%
2020-09-214.754.834.664.69-0.64%-0.95%3.24%71,785,400339,910,00086%4.741.57%4.660.43%4.650.41%4.540.75%0.30%
2020-09-184.534.744.504.723.51%1.24%4.68%89,565,800417,584,000110%4.662.08%4.640.54%4.631.05%4.510.65%0.17%
2020-09-174.644.644.514.56-1.94%-0.15%1.79%62,670,100286,186,00080%4.57-1.98%4.61-0.28%4.580.53%4.480.20%0.05%
2020-09-164.544.754.464.652.42%-0.19%4.00%117,577,800547,803,000158%4.661.68%4.631.72%4.551.11%4.470.74%-0.05%
2020-09-154.574.704.484.54-1.09%-0.92%2.30%74,359,700340,690,000110%4.58-0.91%4.551.07%4.501.24%4.440.41%-0.23%
2020-09-144.604.744.524.592.00%-0.74%3.85%139,368,000644,443,000220%4.625.07%4.502.30%4.452.28%4.420.94%-0.38%
2020-09-114.264.544.204.506.13%2.25%2.76%86,740,000381,768,000149%4.402.09%4.400.99%4.350.49%4.380.00%-0.59%
2020-09-104.424.444.224.24-3.42%-1.65%-3.17%44,449,100191,641,00080%4.31-3.02%4.360.44%4.33-0.37%4.38-0.09%-0.68%
2020-09-094.334.554.324.39-0.68%-1.24%0.16%83,880,800372,835,000154%4.453.37%4.341.36%4.350.28%4.380.23%-0.83%
2020-09-084.174.454.134.426.00%2.79%1.07%92,717,400398,645,000168%4.301.78%4.28-0.79%4.33-0.64%4.37-0.79%-0.96%
2020-09-074.294.324.154.17-2.80%-1.30%-5.40%47,651,500201,309,00084%4.23-1.72%4.31-1.91%4.36-1.42%4.41-0.63%-1.08%
2020-09-044.304.354.264.29-2.05%-0.21%-3.29%42,174,400181,306,00075%4.30-2.96%4.40-0.81%4.42-0.54%4.44-0.54%-1.11%
2020-09-034.474.524.364.38-2.01%-1.13%-1.79%41,967,800185,911,00072%4.43-0.74%4.43-0.56%4.450.38%4.46-0.71%-1.10%
2020-09-024.444.544.404.470.90%0.16%-0.49%42,713,000190,644,00065%4.461.27%4.460.25%4.430.43%4.49-1.14%-1.14%
2020-09-014.474.494.364.430.00%0.52%-2.51%41,004,200180,695,00056%4.41-1.89%4.450.43%4.41-0.61%4.54-1.05%-1.19%