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:
达 意 隆( 002209.SZ 深证)
板块 :普通机械制造   
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
2020-07-036.226.306.066.20-2.05%0.85%-0.77%10,313,70063,405,000236%6.15-5.26%6.32-1.20%6.28-0.71%6.25-0.34%0.29%
2020-07-026.046.636.026.334.98%-2.45%0.97%13,651,40088,590,000392%6.497.36%6.406.60%6.335.36%6.272.25%0.36%
2020-07-016.086.105.986.03-0.17%-0.23%-1.65%2,156,00013,031,00088%6.040.48%6.000.42%6.01-0.17%6.130.03%0.14%
2020-06-305.926.085.926.042.03%0.42%-1.45%1,423,9008,565,00057%6.021.73%5.97-0.20%6.02-0.64%6.130.20%0.15%
2020-06-295.995.995.875.92-1.17%0.12%-3.22%1,407,0008,320,00053%5.91-1.30%5.99-0.99%6.06-1.96%6.12-0.05%0.14%
2020-06-246.076.075.955.99-1.32%-0.02%-2.12%1,690,30010,126,00064%5.99-0.94%6.05-0.90%6.18-0.28%6.12-0.07%0.17%
2020-06-236.096.116.016.07-0.16%0.36%-0.88%1,519,1009,188,00059%6.05-0.85%6.10-1.96%6.19-0.05%6.12-0.03%0.20%
2020-06-226.136.156.066.08-0.33%-0.33%-0.75%1,638,6009,995,00065%6.10-0.38%6.220.00%6.200.23%6.130.03%0.24%
2020-06-196.256.256.066.10-2.40%-0.38%-0.39%3,597,40022,027,000147%6.12-3.22%6.22-0.19%6.180.42%6.120.08%0.27%
2020-06-186.236.456.156.250.32%-1.22%2.14%5,427,30034,337,000247%6.332.64%6.242.11%6.161.65%6.120.82%0.32%
2020-06-176.156.336.016.231.80%1.07%2.65%3,507,40021,621,000179%6.161.35%6.111.51%6.060.73%6.070.28%0.35%
2020-06-166.046.136.036.121.32%0.62%1.12%1,602,4009,746,00086%6.080.68%6.020.35%6.010.13%6.050.08%0.40%
2020-06-156.006.125.886.040.67%-0.02%-0.12%2,500,30015,104,000135%6.041.55%5.990.25%6.000.08%6.050.17%0.44%
2020-06-125.916.055.856.000.17%0.86%-0.61%2,617,60015,571,000144%5.95-0.78%5.98-0.63%6.00-0.63%6.040.12%0.46%
2020-06-116.036.055.935.99-0.66%-0.10%-0.66%1,698,80010,186,00098%6.00-0.35%6.02-0.36%6.04-0.82%6.030.22%0.30%
2020-06-106.156.155.986.03-0.82%0.22%0.22%1,305,9007,857,00078%6.02-0.61%6.04-0.38%6.09-0.15%6.020.27%0.27%
2020-06-096.046.106.006.080.66%0.43%1.32%972,7005,889,00058%6.050.05%6.06-0.77%6.100.12%6.000.30%0.24%
2020-06-086.136.136.006.04-0.17%-0.18%0.95%1,181,7007,151,00070%6.05-0.35%6.11-0.02%6.090.36%5.980.40%0.21%
2020-06-056.166.176.026.05-1.14%-0.36%1.53%1,880,90011,420,000112%6.07-1.48%6.110.15%6.070.68%5.960.57%0.16%
2020-06-046.116.246.096.120.16%-0.70%3.29%2,607,50016,070,000163%6.161.37%6.101.35%6.031.23%5.931.04%0.09%
2020-06-036.056.126.006.111.50%0.49%4.20%2,153,20013,092,000129%6.080.98%6.021.38%5.950.97%5.860.81%-0.04%
2020-06-025.986.075.966.020.67%-0.02%3.49%1,485,8008,946,00088%6.021.18%5.940.97%5.900.68%5.820.47%-0.14%
2020-06-015.865.995.865.981.70%0.49%3.28%1,904,50011,333,000111%5.951.47%5.880.86%5.860.91%5.790.40%-0.18%
2020-05-295.845.905.785.881.03%0.26%1.96%2,033,40011,926,000104%5.871.19%5.830.47%5.800.68%5.77-1.50%-0.20%
2020-05-285.805.845.725.820.34%0.41%-0.60%1,196,6006,935,00046%5.80-0.24%5.800.55%5.76-0.12%5.86-0.05%0.17%
2020-05-275.855.855.775.80-0.51%-0.17%-0.99%1,278,9007,431,00050%5.810.10%5.770.56%5.770.35%5.86-0.03%0.15%
2020-05-265.765.835.745.831.39%0.45%-0.51%1,333,0007,737,00052%5.801.99%5.74-0.26%5.750.23%5.860.03%0.11%
2020-05-255.725.755.635.751.23%1.04%-1.84%1,119,3006,370,00042%5.69-0.49%5.760.07%5.74-0.16%5.86-0.12%0.07%
2020-05-225.765.805.665.68-2.24%-0.68%-3.15%1,492,7008,537,00056%5.72-1.29%5.750.02%5.75-2.36%5.87-0.15%0.04%
2020-05-215.735.885.705.810.00%0.28%-1.09%3,244,80018,801,000124%5.791.51%5.750.28%5.89-0.25%5.87-0.24%0.01%