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:
紫光股份( 000938.SZ 深证)
板块 :计算机硬件   资产重组   高校科技   
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
2021-01-1523.8023.8722.8023.01-4.20%-0.81%1.00%60,209,5001,396,794,00099%23.20-4.77%23.89-0.13%23.641.37%22.780.69%1.24%
2021-01-1424.3324.9623.6224.02-1.48%-1.40%6.17%85,766,7002,089,362,000158%24.361.87%23.921.77%23.322.15%22.631.81%1.15%
2021-01-1323.4424.3923.2024.383.52%1.95%9.71%81,221,0001,942,261,000167%23.912.09%23.513.07%22.831.93%22.222.23%0.94%
2021-01-1223.0823.8522.8323.550.60%0.54%8.34%73,308,9001,717,120,000163%23.420.70%22.812.54%22.402.01%21.742.01%0.66%
2021-01-1122.6723.8322.3223.415.26%0.64%9.86%108,323,4002,519,737,000272%23.267.27%22.244.87%21.964.16%21.313.42%0.39%
2021-01-0820.1822.2420.1022.249.99%2.56%7.94%84,149,6001,824,725,000255%21.687.39%21.212.50%21.082.31%20.601.77%0.00%
2021-01-0720.6020.7019.8520.22-2.51%0.14%-0.13%30,834,100622,613,000109%20.19-3.35%20.69-0.63%20.61-0.03%20.25-0.01%-0.23%
2021-01-0621.3021.3420.6620.74-1.94%-0.73%2.43%26,811,800560,140,00099%20.89-0.40%20.830.79%20.611.03%20.250.18%-0.32%
2021-01-0520.4721.2120.4021.152.42%0.83%4.65%35,607,400746,904,000135%20.981.94%20.661.49%20.401.71%20.210.25%-0.42%
2021-01-0420.4720.8620.3020.650.98%0.35%2.43%29,033,900597,434,000115%20.581.17%20.361.12%20.060.79%20.16-0.01%-0.53%
2020-12-3120.0820.5620.0320.451.69%0.54%1.43%27,278,000554,831,000112%20.341.11%20.131.61%19.900.32%20.16-0.12%-0.60%
2020-12-3020.0020.3719.9320.11-0.89%-0.03%-0.38%24,161,400486,027,000101%20.120.52%19.810.53%19.84-0.10%20.19-0.34%-0.68%
2020-12-2919.1020.5419.1020.295.95%1.38%0.18%44,000,800880,582,000189%20.014.48%19.710.50%19.86-0.43%20.25-0.57%-0.75%
2020-12-2819.4719.4718.9219.15-2.30%-0.03%-5.99%24,379,900466,993,000109%19.16-2.86%19.61-2.00%19.94-1.74%20.37-0.64%-0.78%
2020-12-2519.9919.9919.5619.60-1.61%-0.60%-4.40%20,373,600401,729,00091%19.72-1.81%20.01-1.37%20.30-1.01%20.50-0.55%-0.80%
2020-12-2420.3720.4519.9019.92-2.35%-0.80%-3.37%19,289,000387,346,00079%20.08-0.57%20.29-1.17%20.51-0.60%20.62-0.54%-0.84%
2020-12-2320.3120.4819.9020.400.44%1.01%-1.57%26,026,800525,651,000107%20.20-1.82%20.53-1.19%20.63-0.88%20.73-0.90%-0.81%
2020-12-2220.8620.9520.2620.31-3.05%-1.27%-2.89%23,213,500477,559,00096%20.57-1.72%20.78-0.39%20.81-0.26%20.92-0.79%-0.75%
2020-12-2120.7021.1820.5120.951.06%0.09%-0.62%19,326,500404,537,00080%20.930.25%20.86-0.08%20.870.76%21.08-0.82%-0.70%
2020-12-1821.0821.2020.6220.73-1.19%-0.72%-2.47%17,286,200360,943,00069%20.880.56%20.880.15%20.710.03%21.26-0.71%-0.60%
2020-12-1720.7421.0520.4420.980.67%1.05%-1.99%18,059,700374,965,00071%20.76-1.08%20.840.91%20.70-0.48%21.41-0.93%-0.51%
2020-12-1621.1321.2420.7320.84-0.81%-0.71%-3.55%17,324,100363,617,00067%20.990.90%20.660.07%20.80-0.86%21.61-1.09%-0.39%
2020-12-1520.3521.0620.2321.013.09%1.00%-3.82%24,922,200518,441,00087%20.802.37%20.64-0.61%20.98-1.15%21.85-0.83%-0.24%
2020-12-1420.3520.5920.1820.38-1.12%0.30%-7.48%28,120,500571,408,00093%20.32-2.12%20.77-2.26%21.23-2.08%22.03-0.86%-0.15%
2020-12-1121.3221.3620.4120.61-3.69%-0.73%-7.23%41,536,300862,334,000141%20.76-3.15%21.25-2.74%21.68-2.40%22.22-0.98%-0.09%
2020-12-1021.3621.6221.2521.40-0.47%-0.17%-4.62%19,161,400410,751,00073%21.44-1.87%21.84-1.74%22.21-1.27%22.44-0.20%0.05%
2020-12-0922.0322.2521.5021.50-2.45%-1.57%-4.37%27,583,300602,518,000107%21.84-1.37%22.23-1.54%22.50-1.28%22.48-0.32%0.04%
2020-12-0822.4422.4422.0022.04-2.17%-0.48%-2.27%25,773,300570,801,000101%22.15-2.79%22.58-1.43%22.79-0.35%22.55-0.23%0.05%
2020-12-0723.1323.1922.5222.53-2.34%-1.11%-0.33%23,361,800532,231,00094%22.78-0.66%22.91-0.37%22.870.45%22.610.14%-0.01%
2020-12-0422.9023.0822.7423.070.00%0.60%2.20%18,021,900413,298,00072%22.93-0.33%22.990.52%22.760.59%22.570.16%-0.17%