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:
宗申动力( 001696.SZ 深证)
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
2020-11-308.598.948.528.751.98%-0.33%2.92%30,269,400265,745,000120%8.782.70%8.630.89%8.640.10%8.500.62%0.38%
2020-11-278.558.728.418.580.59%0.37%1.54%21,066,200180,072,00090%8.550.97%8.55-0.64%8.64-0.02%8.450.30%0.39%
2020-11-268.448.588.368.530.35%0.76%1.25%16,943,100143,441,00075%8.47-1.96%8.61-0.99%8.640.38%8.430.20%0.37%
2020-11-258.708.778.508.50-2.19%-1.56%1.09%19,997,900172,691,00094%8.64-0.77%8.700.30%8.601.05%8.410.39%0.33%
2020-11-248.808.828.628.69-0.46%-0.14%3.76%20,072,900174,677,00099%8.70-0.23%8.671.07%8.521.38%8.380.46%0.30%
2020-11-238.558.908.468.731.99%0.09%4.71%37,768,500329,419,000194%8.721.55%8.582.25%8.401.52%8.340.93%0.26%
2020-11-208.558.758.468.561.66%-0.34%3.63%33,340,900286,349,000179%8.592.97%8.392.74%8.271.58%8.260.50%0.21%
2020-11-198.318.458.218.421.69%0.95%2.45%24,792,800206,807,000135%8.341.47%8.161.07%8.140.79%8.220.26%0.22%
2020-11-187.828.447.778.285.75%0.73%1.00%33,197,400272,892,000180%8.224.55%8.081.59%8.080.64%8.200.23%0.22%
2020-11-178.078.107.767.83-3.33%-0.41%-4.27%20,887,800164,222,000114%7.86-2.40%7.95-1.54%8.03-1.68%8.18-0.09%0.19%
2020-11-168.088.137.998.100.25%0.56%-1.05%8,579,30069,102,00043%8.06-0.11%8.08-0.74%8.17-0.87%8.190.76%0.18%
2020-11-138.028.157.988.080.50%0.20%-0.54%9,053,60073,009,00042%8.06-0.54%8.14-1.00%8.24-0.72%8.120.03%-0.01%
2020-11-128.178.238.018.04-1.11%-0.84%-1.01%9,500,20077,027,00041%8.11-1.24%8.22-0.88%8.300.07%8.12-0.18%-0.05%
2020-11-118.338.338.128.13-2.17%-0.97%-0.09%12,230,000100,411,00051%8.21-1.05%8.29-0.60%8.290.42%8.140.07%-0.04%
2020-11-108.368.418.228.31-0.60%0.16%2.20%14,299,700118,650,00060%8.30-0.31%8.340.46%8.260.77%8.130.12%-0.11%
2020-11-098.358.418.258.360.24%0.44%2.94%26,963,900224,434,000114%8.32-0.70%8.300.95%8.191.63%8.120.40%-0.17%
2020-11-068.398.588.238.340.60%-0.50%3.10%26,625,100223,179,000123%8.382.36%8.231.62%8.060.67%8.090.55%-0.27%
2020-11-058.108.338.018.292.98%1.23%3.05%23,011,900188,436,000114%8.191.26%8.092.02%8.01-0.16%8.050.26%-0.37%
2020-11-048.168.247.988.05-1.95%-0.46%0.32%24,048,000194,478,000123%8.090.56%7.93-0.14%8.020.10%8.02-0.04%-0.42%
2020-11-037.598.287.538.219.03%2.09%2.28%38,290,900307,952,000208%8.045.52%7.95-0.58%8.01-0.09%8.03-0.15%-0.38%
2020-11-027.887.907.487.53-4.92%-1.19%-6.33%25,138,700191,574,000153%7.62-5.80%7.99-2.04%8.02-1.34%8.04-1.17%-0.34%
2020-10-308.358.397.907.92-5.83%-2.10%-2.63%30,511,000246,842,000217%8.09-2.53%8.16-0.44%8.130.07%8.13-0.32%-0.17%
2020-10-298.028.448.028.413.44%1.33%3.06%20,349,700168,910,000173%8.302.77%8.191.60%8.121.21%8.16-0.10%-0.07%
2020-10-288.068.207.938.130.62%0.67%-0.47%11,231,60090,706,00098%8.08-0.70%8.060.44%8.03-0.35%8.17-0.65%-0.02%
2020-10-277.948.307.918.081.25%-0.65%-1.72%14,815,000120,497,000126%8.132.57%8.030.84%8.06-0.22%8.22-0.47%0.09%
2020-10-267.888.067.767.981.14%0.64%-3.39%8,578,50068,016,00072%7.93-0.25%7.96-1.13%8.07-0.82%8.26-0.66%0.11%
2020-10-237.958.087.857.89-0.50%-0.74%-5.11%8,701,70069,172,00067%7.95-0.48%8.05-1.03%8.14-0.73%8.32-0.42%0.19%
2020-10-228.138.167.887.93-3.17%-0.71%-5.03%15,243,600121,757,000108%7.99-2.88%8.14-1.64%8.20-1.44%8.35-0.22%0.25%
2020-10-218.358.378.128.19-1.80%-0.41%-2.13%11,194,80092,068,00084%8.22-0.53%8.27-0.34%8.32-0.83%8.370.31%0.26%
2020-10-208.228.358.168.340.00%0.87%-0.02%9,880,40081,687,00071%8.27-0.83%8.30-0.81%8.39-0.44%8.340.33%0.21%