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:
大富科技( 300134.SZ 深证)
板块 :通讯设备_h   
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
2020-08-1413.9914.1813.9114.140.71%0.40%0.70%7,320,300103,094,00079%14.080.44%13.880.51%13.880.29%14.04-0.04%-0.05%
2020-08-1313.5814.2013.5614.043.39%0.13%-0.05%12,143,000170,268,000130%14.024.00%13.810.66%13.84-0.09%14.05-0.14%-0.06%
2020-08-1213.5613.6813.3313.58-0.59%0.72%-3.46%8,071,400108,825,00086%13.48-2.42%13.72-1.03%13.85-1.25%14.07-0.33%-0.12%
2020-08-1114.0014.0013.6513.66-1.94%-1.14%-3.20%6,607,70091,298,00072%13.82-0.70%13.86-0.75%14.02-0.52%14.11-0.02%-0.25%
2020-08-1013.7014.0313.6113.930.87%0.11%-1.31%6,421,60089,353,00072%13.910.41%13.97-0.87%14.10-0.54%14.120.12%-0.46%
2020-08-0714.1414.1413.7013.81-2.13%-0.34%-2.04%8,764,400121,451,00098%13.86-1.63%14.09-0.75%14.17-0.35%14.10-0.01%-0.63%
2020-08-0614.2414.2813.8914.11-1.54%0.17%0.08%11,002,900154,989,000121%14.09-1.32%14.20-0.64%14.22-0.20%14.100.10%-0.78%
2020-08-0514.2514.4614.0614.331.27%0.39%1.74%11,002,700157,067,000120%14.280.35%14.290.25%14.250.37%14.09-0.11%-0.96%
2020-08-0414.4314.4614.1214.15-2.01%-0.53%0.35%10,427,400148,327,000114%14.23-0.95%14.250.01%14.200.42%14.10-0.14%-1.02%
2020-08-0314.2414.4414.1714.441.91%0.55%2.26%10,631,200152,676,000118%14.361.58%14.250.96%14.141.07%14.120.04%-1.04%
2020-07-3114.0614.2813.9714.170.78%0.23%0.39%7,885,400111,482,00085%14.14-0.54%14.120.61%13.990.33%14.12-0.12%-1.06%
2020-07-3014.2114.4914.0114.06-0.78%-1.08%-0.51%8,491,800120,702,00087%14.211.64%14.031.47%13.940.27%14.13-0.74%-1.05%
2020-07-2913.7014.1813.6814.172.53%1.32%-0.48%7,831,800109,531,00074%13.991.37%13.83-0.04%13.91-0.74%14.24-1.59%-0.96%
2020-07-2813.6813.9513.6613.821.25%0.17%-4.48%5,259,00072,555,00043%13.801.17%13.83-0.52%14.01-0.70%14.47-2.16%-0.76%
2020-07-2713.7613.7813.5013.650.07%0.10%-7.70%5,757,70078,515,00040%13.64-2.15%13.90-1.38%14.11-0.60%14.79-1.58%-0.45%
2020-07-2414.0114.2613.5613.64-2.85%-2.12%-9.22%12,392,800172,712,00080%13.94-0.38%14.10-1.09%14.19-0.49%15.03-1.52%-0.17%
2020-07-2314.2814.2813.6714.04-2.16%0.36%-7.98%12,994,000181,774,00079%13.99-3.04%14.25-0.84%14.26-1.55%15.26-1.67%0.08%
2020-07-2214.4814.5614.2014.35-0.42%-0.53%-7.52%10,408,600150,166,00060%14.430.00%14.370.41%14.49-2.04%15.52-0.71%0.43%
2020-07-2114.5514.6514.2314.41-0.96%-0.12%-7.79%9,375,900135,264,00049%14.430.97%14.32-1.39%14.79-2.87%15.63-0.36%0.66%
2020-07-2014.3014.5514.0014.552.90%1.83%-7.24%12,160,700173,754,00058%14.290.20%14.52-3.19%15.23-2.30%15.69-0.13%0.84%
2020-07-1714.4414.5614.0514.14-1.74%-0.83%-9.97%12,593,500179,567,00058%14.26-4.44%15.00-4.23%15.58-1.89%15.710.00%0.92%
2020-07-1615.2515.4214.3614.39-4.83%-3.56%-8.38%14,868,800221,861,00071%14.92-4.12%15.66-2.37%15.88-1.48%15.710.18%0.91%
2020-07-1516.2116.2215.0715.12-6.38%-2.84%-3.56%18,301,400284,800,00093%15.56-4.25%16.04-1.17%16.12-0.22%15.680.38%0.85%
2020-07-1416.5916.7215.8116.15-1.52%-0.63%3.41%21,359,200347,143,000121%16.25-0.05%16.23-0.08%16.160.86%15.620.97%0.79%
2020-07-1316.0116.4916.0016.402.95%0.85%6.03%18,600,500302,472,000115%16.260.58%16.240.90%16.021.38%15.471.17%0.69%
2020-07-1016.3016.5515.9115.93-2.93%-1.47%4.19%18,571,100300,234,000122%16.17-0.70%16.101.12%15.801.60%15.290.99%0.54%
2020-07-0916.1616.6615.9316.411.48%0.79%8.40%24,560,400399,869,000178%16.282.70%15.922.52%15.552.36%15.141.76%0.45%
2020-07-0815.4016.4815.2516.174.59%2.00%8.69%23,932,400379,390,000195%15.851.62%15.532.71%15.192.23%14.881.65%0.27%
2020-07-0715.4115.8715.1015.461.38%-0.90%5.64%23,122,700360,725,000204%15.603.50%15.123.27%14.862.66%14.641.41%0.10%
2020-07-0614.7015.4514.6215.250.00%1.18%5.68%20,853,100314,308,000202%15.074.84%14.643.12%14.482.45%14.430.68%0.00%