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:
宁波东力( 002164.SZ 深证)
板块 :专用设备制造_h   
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
2019-06-274.504.554.464.48-0.44%-0.40%-2.74%11,101,70049,934,00061%4.50-0.31%4.53-0.88%4.63-0.19%4.61-0.86%-0.29%
2019-06-264.524.584.464.50-0.88%-0.27%-3.14%9,940,30044,853,00050%4.51-0.99%4.57-1.98%4.63-0.11%4.65-0.75%-0.21%
2019-06-254.704.704.504.54-1.94%-0.37%-3.01%15,494,50070,603,00069%4.56-0.76%4.66-0.15%4.640.11%4.68-0.64%-0.15%
2019-06-244.744.764.514.63-3.34%0.83%-1.72%27,585,400126,684,000110%4.59-3.77%4.67-0.30%4.63-0.09%4.71-0.25%-0.05%
2019-06-214.654.914.634.793.68%0.38%1.42%30,374,300144,941,000122%4.773.94%4.682.54%4.641.13%4.720.34%-0.05%
2019-06-204.564.654.484.621.09%0.63%-1.85%15,628,60071,756,00058%4.59-0.04%4.560.20%4.59-1.59%4.71-1.26%-0.26%
2019-06-194.584.664.524.571.78%-0.50%-4.13%16,362,90075,158,00051%4.592.45%4.56-0.57%4.66-1.29%4.770.19%-0.38%
2019-06-184.574.614.444.49-1.75%0.16%-5.63%11,388,30051,058,00033%4.48-1.90%4.58-2.68%4.72-0.92%4.760.53%-0.84%
2019-06-174.654.684.514.570.00%0.00%-3.44%12,868,80058,804,00035%4.57-1.28%4.71-1.42%4.77-0.06%4.73-0.25%-1.43%
2019-06-144.834.884.524.57-5.38%-1.27%-3.69%26,458,600122,480,00069%4.63-4.56%4.78-1.04%4.770.08%4.750.04%-1.51%
2019-06-134.834.924.764.831.05%-0.41%1.83%26,719,500129,581,00072%4.850.41%4.830.92%4.76-1.04%4.74-0.06%-1.59%
2019-06-124.824.944.774.78-2.45%-1.04%0.72%33,216,400160,440,00087%4.830.52%4.781.16%4.810.75%4.75-0.15%-1.53%
2019-06-114.714.974.514.902.94%1.98%3.09%43,119,100207,191,000108%4.812.10%4.73-1.79%4.781.42%4.750.40%-1.48%
2019-06-104.594.854.454.764.16%1.15%0.55%35,083,600165,101,00084%4.711.05%4.810.50%4.71-0.34%4.73-0.23%-1.45%
2019-06-064.864.964.404.57-5.19%-1.87%-3.69%38,841,800180,896,00090%4.66-6.17%4.791.27%4.730.04%4.75-1.82%-1.32%
2019-06-054.995.154.764.821.90%-2.88%-0.27%64,857,600321,893,000151%4.968.24%4.732.69%4.731.40%4.83-2.44%-0.93%
2019-06-044.424.734.424.7310.00%3.16%-4.52%30,883,200141,612,00063%4.593.55%4.60-0.35%4.66-1.40%4.95-4.38%-0.51%
2019-06-034.574.654.234.30-8.51%-2.89%-17.00%35,907,200158,983,00059%4.43-7.79%4.62-2.98%4.73-0.65%5.18-5.35%0.17%
2019-05-314.804.934.694.700.21%-2.12%-14.14%35,011,400168,119,00051%4.803.60%4.76-0.65%4.76-0.08%5.47-1.10%1.34%
2019-05-304.774.834.504.69-2.90%1.19%-15.27%34,810,300161,343,00042%4.64-4.43%4.790.34%4.76-3.31%5.54-0.77%1.80%
2019-05-294.824.984.764.830.63%-0.41%-13.41%34,844,300168,987,00044%4.85-0.31%4.780.17%4.92-4.09%5.580.51%2.01%
2019-05-284.725.034.674.80-0.62%-1.34%-13.51%49,082,300238,805,00061%4.874.83%4.77-3.83%5.13-5.75%5.550.42%2.07%
2019-05-274.554.864.384.832.33%4.07%-12.61%51,186,500237,579,00060%4.64-3.47%4.96-7.31%5.45-6.79%5.530.71%2.07%
2019-05-244.885.044.724.72-9.92%-1.83%-13.99%47,848,000230,050,00056%4.81-10.65%5.35-7.22%5.84-0.95%5.491.07%2.09%
2019-05-235.615.675.245.24-9.97%-2.62%-3.50%55,771,200300,078,00071%5.38-5.21%5.77-5.48%5.90-0.54%5.432.05%2.08%
2019-05-225.415.945.415.82-3.00%2.52%9.38%74,418,500422,447,000101%5.68-6.32%6.101.04%5.931.89%5.321.78%1.80%
2019-05-215.936.375.786.00-5.81%-0.99%14.77%95,591,400579,275,000135%6.06-5.11%6.041.33%5.824.06%5.232.41%2.12%
2019-05-206.006.695.676.374.77%-0.25%24.78%123,611,400789,435,000203%6.3913.29%5.9610.83%5.6010.29%5.116.31%2.23%
2019-05-175.536.084.986.089.95%7.86%26.61%113,354,600638,964,000185%5.643.03%5.389.92%5.077.52%4.803.51%2.11%
2019-05-165.305.535.215.530.00%1.08%19.21%34,101,600186,563,00065%5.4713.27%4.894.71%4.724.04%4.641.29%1.81%