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
2019-09-124.384.644.384.492.75%-0.53%0.20%29,623,300133,716,000118%4.512.27%4.460.72%4.47-2.10%4.480.40%1.20%
2019-09-114.434.474.364.37-1.58%-1.00%-2.08%15,548,70068,633,00067%4.41-0.11%4.43-0.67%4.56-0.59%4.460.25%1.21%
2019-09-104.464.474.384.44-0.67%0.48%-0.27%16,718,30073,876,00075%4.42-0.74%4.46-3.04%4.591.06%4.450.41%1.22%
2019-09-094.454.514.414.470.68%0.40%0.81%22,687,400101,000,000107%4.45-0.80%4.60-0.91%4.540.27%4.430.48%1.21%
2019-09-064.504.574.424.44-3.90%-1.07%0.61%34,051,600152,812,000177%4.49-4.57%4.641.44%4.530.85%4.410.96%1.19%
2019-09-054.834.924.574.62-2.74%-1.76%5.70%70,652,500332,282,000444%4.70-0.99%4.585.85%4.496.27%4.375.94%1.09%
2019-09-044.754.754.754.759.95%0.00%15.12%9,985,80047,433,000105%4.7511.11%4.323.99%4.232.55%4.131.70%0.38%
2019-09-034.024.324.004.329.92%1.05%6.48%35,220,800150,586,000349%4.289.39%4.165.78%4.124.35%4.062.50%0.22%
2019-09-023.853.943.833.931.81%0.56%-0.71%6,177,40024,144,00073%3.91-0.10%3.93-0.56%3.950.20%3.96-0.33%0.04%
2019-08-304.004.033.803.86-3.26%-1.33%-2.80%10,468,10040,947,000112%3.91-1.78%3.95-0.68%3.94-0.20%3.97-0.30%0.10%
2019-08-293.954.023.953.990.76%0.18%0.18%6,541,40026,056,00064%3.98-0.10%3.980.86%3.95-0.15%3.980.51%0.16%
2019-08-284.014.033.943.96-0.75%-0.68%-0.08%6,617,80026,388,00063%3.990.35%3.950.33%3.960.10%3.960.30%0.06%
2019-08-273.934.033.923.992.05%0.43%0.99%9,267,50036,823,00089%3.972.87%3.93-0.25%3.95-0.28%3.950.38%0.00%
2019-08-263.813.923.753.910.00%1.24%-0.66%6,376,80024,627,00060%3.86-1.98%3.94-0.66%3.96-0.68%3.940.23%-0.09%
2019-08-234.004.003.883.91-2.49%-0.76%-0.43%9,612,10037,871,00088%3.94-1.57%3.97-0.68%3.99-0.30%3.93-0.03%-0.17%
2019-08-223.974.053.964.011.26%0.17%2.09%9,125,60036,531,00078%4.001.01%4.00-0.18%4.000.93%3.93-1.18%-0.22%
2019-08-213.934.013.923.96-1.00%-0.08%-0.38%6,814,90027,007,00047%3.96-1.20%4.00-0.13%3.970.41%3.980.08%0.02%
2019-08-204.034.083.964.00-0.74%-0.27%0.70%11,633,20046,655,00079%4.01-0.10%4.011.34%3.950.87%3.970.74%-0.10%
2019-08-194.014.053.964.031.77%0.37%2.21%15,189,20060,982,000106%4.020.33%3.961.31%3.921.24%3.940.25%-0.38%
2019-08-163.834.163.793.963.39%-1.05%0.69%20,342,20081,417,000152%4.006.66%3.903.28%3.870.62%3.930.31%-0.51%
2019-08-153.663.853.613.831.59%2.08%-2.32%9,225,40034,612,00071%3.75-1.78%3.78-0.71%3.84-3.47%3.92-0.46%-0.59%
2019-08-143.863.903.763.77-0.79%-1.31%-4.29%6,971,20026,629,00057%3.821.09%3.81-1.63%3.98-0.18%3.94-0.33%-0.55%
2019-08-133.783.823.743.80-1.81%0.56%-3.85%7,738,80029,244,00064%3.78-1.02%3.87-3.80%3.990.68%3.95-0.48%-0.55%
2019-08-123.793.903.743.870.78%1.36%-2.54%12,307,20046,990,000106%3.82-3.05%4.02-0.59%3.96-0.40%3.97-0.63%-0.53%
2019-08-093.934.143.783.84-5.42%-2.49%-3.90%19,813,80078,022,000188%3.94-5.09%4.051.10%3.98-0.20%4.00-0.52%-0.47%
2019-08-084.094.364.024.062.01%-2.15%1.07%33,360,800138,412,000382%4.155.60%4.005.59%3.993.67%4.021.26%-0.42%
2019-08-073.623.983.623.989.94%1.30%0.33%10,315,00040,524,000159%3.938.78%3.790.42%3.85-0.21%3.97-1.10%-0.53%
2019-08-063.743.783.493.62-5.97%0.22%-9.75%10,466,30037,805,000149%3.61-6.86%3.78-4.29%3.85-3.72%4.01-2.15%-0.40%
2019-08-053.903.943.833.85-1.79%-0.72%-6.07%5,300,90020,555,00081%3.88-1.42%3.94-1.60%4.00-1.21%4.10-0.99%-0.20%
2019-08-024.044.043.863.920.00%-0.36%-5.31%7,362,50028,966,00099%3.93-3.25%4.01-2.13%4.05-1.34%4.14-0.55%-0.14%