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:
三花智控( 002050.SZ 深证)
板块 :普通机械制造   
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
2020-01-2320.4721.1719.6520.800.24%1.52%4.89%50,683,1001,038,420,000112%20.491.02%20.211.74%19.921.24%19.830.41%0.50%
2020-01-2220.1520.9419.3120.754.96%2.31%5.06%50,655,5001,027,350,000106%20.283.03%19.871.56%19.680.86%19.750.33%0.61%
2020-01-2119.6219.9619.3519.77-0.05%0.43%0.43%33,288,200655,277,00065%19.690.71%19.560.52%19.51-1.03%19.690.36%0.80%
2020-01-2019.3619.9319.0419.781.96%1.19%0.85%47,015,300919,012,00086%19.550.31%19.460.01%19.72-0.27%19.610.06%0.96%
2020-01-1719.4219.9719.1719.40-0.10%-0.45%-1.04%48,250,100940,272,00081%19.490.81%19.46-1.93%19.770.15%19.600.32%1.40%
2020-01-1619.7019.7418.7819.42-1.62%0.47%-0.62%42,444,700820,451,00074%19.33-1.14%19.84-0.74%19.74-0.34%19.540.35%1.48%
2020-01-1519.8719.9519.2119.74-0.25%0.96%1.38%42,552,200832,009,00078%19.55-3.94%19.990.41%19.81-0.02%19.470.44%1.51%
2020-01-1420.1621.2519.6819.79-0.40%-2.78%2.08%66,116,3001,345,797,000133%20.362.59%19.911.33%19.811.44%19.391.27%1.49%
2020-01-1319.7220.1519.5919.871.07%0.14%3.79%38,778,900769,433,00084%19.842.63%19.650.17%19.530.21%19.140.89%1.43%
2020-01-1019.5719.7018.9419.66-0.05%1.69%3.60%47,039,100909,398,000103%19.33-2.09%19.610.50%19.490.49%18.980.61%1.45%
2020-01-0919.9520.4619.2719.670.72%-0.38%4.29%71,338,5001,408,625,000172%19.750.42%19.520.38%19.401.28%18.861.52%1.44%
2020-01-0819.1220.2619.0419.533.88%-0.68%5.12%70,043,1001,377,286,000191%19.662.87%19.441.49%19.151.67%18.582.17%1.36%
2020-01-0719.3419.5818.7418.80-2.34%-1.64%3.38%66,742,6001,275,723,000198%19.11-2.03%19.161.30%18.841.67%18.191.95%1.21%
2020-01-0618.6819.8218.6819.256.83%-1.33%7.92%92,769,6001,809,970,000317%19.518.98%18.917.43%18.536.42%17.844.51%1.08%
2020-01-0317.6818.1517.5018.022.33%0.65%5.58%23,979,300429,294,00097%17.902.09%17.601.31%17.410.85%17.071.09%0.69%
2020-01-0217.5017.8017.2017.611.62%0.42%4.30%22,988,200403,118,00089%17.541.35%17.381.09%17.260.65%16.880.70%0.64%
2019-12-3117.3917.4917.0517.33-0.35%0.16%3.36%18,855,400326,263,00067%17.300.13%17.190.19%17.150.62%16.770.22%0.67%
2019-12-3016.9317.4916.8617.392.47%0.63%3.95%24,490,200423,209,00077%17.281.63%17.160.57%17.050.79%16.730.69%0.87%
2019-12-2717.0217.2916.7516.97-0.82%-0.20%2.14%23,761,000404,037,00072%17.00-1.09%17.060.43%16.910.68%16.621.01%0.91%
2019-12-2617.1017.5316.9517.11-0.64%-0.47%4.02%18,455,500317,268,00051%17.191.02%16.990.90%16.801.05%16.450.55%1.04%
2019-12-2516.9517.2816.7517.220.94%1.19%5.26%24,968,200424,888,00070%17.020.90%16.840.98%16.620.59%16.360.71%0.97%
2019-12-2416.6217.1516.4117.064.02%1.15%5.02%37,034,000624,598,000107%16.871.25%16.671.50%16.530.00%16.240.71%0.85%
2019-12-2316.4217.0016.3016.400.06%-1.55%1.68%32,277,900537,691,000100%16.661.20%16.430.35%16.530.69%16.130.63%0.76%
2019-12-2016.2016.7816.1416.391.61%-0.43%2.26%31,774,900523,039,000104%16.461.93%16.37-0.85%16.411.13%16.030.60%0.70%
2019-12-1916.5216.5515.8816.13-2.95%-0.12%1.24%31,332,200506,027,000108%16.15-1.88%16.510.29%16.230.42%15.930.54%0.54%
2019-12-1816.3916.6816.2116.620.73%0.98%4.87%43,695,900719,201,000163%16.46-1.65%16.461.73%16.161.20%15.851.01%0.46%
2019-12-1716.3817.2516.3816.502.48%-1.40%5.17%59,907,3001,002,542,000260%16.744.65%16.182.93%15.972.81%15.692.28%0.35%
2019-12-1616.2016.2015.8116.10-0.19%0.68%4.96%34,475,200551,312,000187%15.991.52%15.721.84%15.541.36%15.341.04%0.14%
2019-12-1314.9316.1314.9316.1310.03%2.39%6.25%61,657,100971,254,000383%15.756.82%15.444.76%15.333.37%15.182.35%0.08%
2019-12-1214.7014.8814.5314.660.00%-0.59%-1.16%11,432,500168,595,00093%14.750.83%14.74-0.45%14.83-0.15%14.83-0.20%-0.14%