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
2019-08-2334.7034.9333.9034.32-1.12%-0.19%-2.22%13,463,900462,973,00070%34.39-1.18%34.87-1.52%35.45-0.23%35.100.47%0.62%
2019-08-2235.6635.7434.3134.71-2.94%-0.25%-0.64%19,011,900661,553,00098%34.80-2.28%35.41-1.52%35.53-0.23%34.940.37%0.56%
2019-08-2135.7336.1535.1035.760.14%0.43%2.74%10,832,700385,736,00059%35.61-0.94%35.960.60%35.61-0.07%34.810.52%0.57%
2019-08-2036.2736.5635.6035.71-1.38%-0.65%3.14%17,653,700634,569,00093%35.95-0.49%35.740.64%35.640.60%34.621.04%0.59%
2019-08-1935.0836.8134.9936.213.78%0.24%5.67%24,144,700872,159,000126%36.122.99%35.520.48%35.431.78%34.270.84%0.54%
2019-08-1635.4035.6134.6634.89-2.05%-0.52%2.67%19,016,300666,974,00097%35.07-0.32%35.350.27%34.811.17%33.980.41%0.55%
2019-08-1533.6836.1233.6835.622.27%1.23%5.24%19,138,400673,448,00094%35.19-1.53%35.251.86%34.401.03%33.850.65%0.62%
2019-08-1436.1636.6734.8034.83-1.67%-2.53%3.57%21,311,200761,517,000105%35.732.77%34.612.76%34.051.53%33.630.94%0.63%
2019-08-1334.5035.4234.3135.420.91%1.87%6.32%18,695,300650,055,00088%34.773.84%33.681.48%33.541.45%33.310.71%0.66%
2019-08-1232.4935.3032.1035.108.33%4.83%6.11%23,947,700801,870,000106%33.482.12%33.190.19%33.06-0.24%33.080.26%0.66%
2019-08-0933.8333.9031.8832.40-4.14%-1.19%-1.80%17,646,100578,615,00076%32.79-1.18%33.120.48%33.14-0.60%32.99-0.11%0.75%
2019-08-0833.0033.8032.1333.803.49%1.86%2.33%15,457,600512,927,00063%33.18-0.61%32.97-0.77%33.340.18%33.030.48%0.94%
2019-08-0732.9933.9432.6232.66-0.46%-2.18%-0.64%18,925,200631,869,00070%33.392.86%33.22-0.41%33.280.41%32.870.70%1.17%
2019-08-0632.3333.3531.3632.81-2.35%1.08%0.51%22,269,300722,862,00080%32.46-3.89%33.36-0.39%33.140.15%32.640.55%1.21%
2019-08-0534.1834.9232.8833.60-2.44%-0.51%3.50%25,113,500848,132,00094%33.770.23%33.491.07%33.090.65%32.460.91%1.29%
2019-08-0232.7034.7732.2234.443.52%2.21%7.05%28,795,700970,257,000113%33.702.38%33.141.53%32.880.34%32.171.06%1.28%
2019-08-0132.4533.4732.0733.272.84%1.09%4.51%22,311,800734,299,00091%32.910.59%32.640.18%32.770.64%31.830.82%1.25%
2019-07-3131.9633.2231.9632.351.16%-1.12%2.46%26,577,700869,554,000113%32.721.24%32.58-0.53%32.561.04%31.571.18%1.22%
2019-07-3032.7433.2231.7031.98-2.20%-1.04%2.48%25,990,700839,901,000112%32.32-1.16%32.750.50%32.231.00%31.210.69%1.19%
2019-07-2932.6633.1032.0032.70-1.77%0.02%5.51%26,557,400868,297,000128%32.70-1.40%32.591.57%31.911.35%30.991.22%1.04%
2019-07-2632.2333.9132.1533.292.56%0.39%8.72%31,174,8001,033,750,000168%33.163.20%32.082.69%31.492.25%30.621.77%0.86%
2019-07-2530.0333.2830.0032.467.31%1.02%7.89%45,396,3001,458,607,000279%32.135.43%31.243.84%30.793.26%30.092.77%0.69%
2019-07-2430.5930.8530.1030.25-0.92%-0.74%3.33%22,275,100678,856,000174%30.480.99%30.091.15%29.821.31%29.281.11%0.41%
2019-07-2329.1530.7729.0930.535.38%1.17%5.44%21,798,700657,837,000196%30.182.85%29.751.49%29.431.17%28.951.37%0.30%
2019-07-2229.7129.9828.8228.97-1.70%-1.27%1.42%14,215,500417,116,000145%29.34-0.57%29.310.56%29.090.88%28.560.76%0.16%
2019-07-1929.2929.7629.1329.471.52%-0.13%3.96%15,403,900454,552,000169%29.511.56%29.151.01%28.841.07%28.350.76%0.08%
2019-07-1828.7429.3028.6529.030.24%-0.09%3.18%14,209,300412,852,000172%29.060.38%28.851.36%28.531.12%28.130.56%0.01%
2019-07-1728.1329.4828.0128.963.43%0.05%3.51%21,861,800632,821,000289%28.953.52%28.473.05%28.222.75%27.980.88%0.00%
2019-07-1627.7928.1827.6528.000.36%0.14%0.96%5,514,800154,200,00084%27.961.42%27.620.78%27.460.76%27.73-0.83%-0.03%
2019-07-1527.3028.1226.7527.900.00%1.20%-0.24%8,598,200237,042,000113%27.571.12%27.410.75%27.260.07%27.97-0.56%0.15%