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:
横店东磁( 002056.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2020-11-2714.1814.2013.7013.97-2.17%0.45%-2.13%28,162,300391,643,00087%13.91-2.05%14.20-1.79%14.41-0.56%14.27-0.23%-0.12%
2020-11-2614.2914.3614.0214.280.85%0.58%-0.19%20,661,000293,341,00063%14.20-1.80%14.45-0.95%14.490.37%14.310.34%-0.09%
2020-11-2514.6514.7414.1614.16-4.00%-2.06%-0.69%30,688,900443,690,00089%14.46-0.99%14.590.26%14.440.68%14.260.05%-0.14%
2020-11-2414.7114.8314.3314.750.75%1.01%3.49%34,187,000499,228,00087%14.60-0.63%14.551.24%14.340.65%14.25-0.66%-0.10%
2020-11-2314.5514.8714.4114.640.97%-0.37%2.05%36,831,800541,247,00087%14.702.18%14.381.89%14.250.69%14.35-0.38%0.06%
2020-11-2013.9814.6013.8714.503.79%0.82%0.69%39,815,200572,635,00085%14.383.57%14.110.76%14.150.19%14.40-0.21%0.20%
2020-11-1913.7114.0113.6513.971.23%0.60%-3.19%24,464,400339,718,00048%13.89-0.36%14.00-0.84%14.120.18%14.43-0.13%0.31%
2020-11-1813.9914.2313.7313.80-2.13%-0.98%-4.50%31,435,800438,099,00058%13.94-1.52%14.12-0.79%14.10-0.65%14.45-0.01%0.38%
2020-11-1714.2114.5313.8714.10-1.33%-0.36%-2.44%32,658,200462,162,00060%14.15-0.74%14.230.77%14.19-1.51%14.450.08%0.44%
2020-11-1614.3114.6313.9314.29-0.07%0.24%-1.05%35,721,300509,253,00064%14.26-0.18%14.12-0.41%14.41-0.90%14.440.01%0.49%
2020-11-1314.0914.5913.9014.301.20%0.13%-0.97%37,904,800541,356,00067%14.282.83%14.18-1.91%14.54-0.34%14.440.04%0.57%
2020-11-1213.7914.1313.6014.131.65%1.74%-2.11%45,713,000634,918,00077%13.89-2.87%14.46-1.77%14.59-0.40%14.43-0.18%0.66%
2020-11-1115.0715.0813.7313.90-8.91%-2.80%-3.87%81,096,4001,159,690,000133%14.30-4.98%14.72-1.00%14.65-0.10%14.460.48%0.84%
2020-11-1015.0015.4014.6715.261.40%1.40%6.04%65,840,100990,804,000116%15.051.08%14.871.46%14.661.28%14.390.91%0.81%
2020-11-0914.8015.2414.5115.053.94%1.08%5.53%70,955,9001,056,428,000136%14.891.73%14.651.79%14.481.04%14.261.02%0.62%
2020-11-0614.3515.1514.2414.480.14%-1.07%2.56%59,583,900872,089,000125%14.641.87%14.401.29%14.330.64%14.120.85%0.44%
2020-11-0514.3114.6514.0514.461.83%0.64%3.29%56,045,600805,264,000126%14.371.94%14.210.25%14.240.05%14.000.65%0.32%
2020-11-0414.1014.4213.8414.200.21%0.74%2.09%42,641,400601,012,000102%14.10-0.29%14.18-0.35%14.230.74%13.910.56%0.29%
2020-11-0314.3214.3513.9014.17-1.05%0.24%2.44%49,352,400697,644,000124%14.14-1.08%14.23-0.42%14.120.60%13.830.55%0.22%
2020-11-0214.4114.4914.0614.321.99%0.21%4.09%47,601,600680,231,000130%14.290.27%14.291.46%14.041.04%13.760.80%0.17%
2020-10-3014.5514.5614.0014.04-1.61%-1.49%2.87%51,980,600740,809,000152%14.25-0.40%14.081.29%13.891.29%13.651.01%0.09%
2020-10-2913.8514.6313.8514.271.64%-0.27%5.61%74,297,9001,063,095,000237%14.314.23%13.903.38%13.722.66%13.511.61%-0.04%
2020-10-2813.2014.1613.0614.047.75%2.27%5.58%73,651,0001,011,133,000257%13.736.07%13.453.79%13.362.52%13.300.14%-0.25%
2020-10-2712.8013.1412.6913.031.24%0.66%-1.88%18,329,300237,249,00063%12.940.91%12.96-0.73%13.03-0.41%13.28-0.98%-0.26%
2020-10-2612.8013.0312.6312.87-0.08%0.34%-4.03%18,527,000237,647,00056%12.83-1.90%13.05-0.45%13.09-0.53%13.41-0.79%-0.16%
2020-10-2313.2913.4212.7712.88-2.79%-1.49%-4.72%22,154,300289,666,00060%13.08-1.05%13.11-0.36%13.16-0.11%13.52-0.32%-0.09%
2020-10-2213.0113.4212.8613.251.30%0.27%-2.30%22,067,600291,601,00055%13.211.23%13.16-0.05%13.17-0.44%13.560.33%-0.04%
2020-10-2113.3413.3612.8613.08-2.32%0.21%-3.23%27,155,500354,463,00063%13.05-1.31%13.16-0.29%13.23-1.51%13.52-0.16%-0.12%
2020-10-2013.0413.4212.9413.392.29%1.24%-1.09%22,183,100293,396,00051%13.230.01%13.20-0.61%13.43-1.18%13.540.04%-0.10%
2020-10-1913.2913.4413.0413.090.00%-1.02%-3.27%25,091,300331,840,00057%13.230.51%13.28-1.68%13.59-0.80%13.530.02%-0.08%