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
2019-06-1915.7015.8315.0715.110.00%-1.83%1.55%22,474,400345,932,00082%15.390.77%15.43-0.01%15.370.29%14.880.93%0.85%
2019-06-1815.4015.6815.0515.11-3.02%-1.07%2.49%19,228,200293,689,00068%15.27-1.91%15.430.31%15.321.04%14.741.00%0.78%
2019-06-1715.2315.8914.9915.582.57%0.06%6.73%27,093,100421,877,00097%15.571.08%15.390.79%15.171.51%14.601.00%0.70%
2019-06-1415.2115.7915.0715.19-0.46%-1.39%5.10%27,234,900419,532,000102%15.401.56%15.261.82%14.941.70%14.451.06%0.59%
2019-06-1315.2015.4614.9015.26-1.17%0.61%6.70%25,772,800390,918,000101%15.17-0.43%14.991.62%14.691.29%14.300.78%0.46%
2019-06-1214.5816.0814.4115.445.54%1.36%8.80%43,355,500660,434,000179%15.235.21%14.753.63%14.512.30%14.191.60%0.37%
2019-06-1114.5314.7614.0314.632.52%1.04%4.75%29,498,400427,114,000129%14.481.91%14.240.60%14.181.34%13.970.79%0.23%
2019-06-1013.6814.4813.6014.274.01%0.44%2.97%23,602,300335,343,000108%14.211.68%14.150.50%13.990.63%13.860.52%0.15%
2019-06-0614.2514.2513.7113.72-5.83%-1.81%-0.48%24,788,800346,378,000118%13.97-1.81%14.080.98%13.900.51%13.790.34%0.14%
2019-06-0513.9815.0013.6814.575.20%2.38%6.05%38,179,900543,326,000195%14.231.80%13.941.77%13.831.05%13.740.47%0.14%
2019-06-0413.8714.2913.6013.851.39%-0.93%1.28%31,319,900437,863,000171%13.983.69%13.701.75%13.690.55%13.680.28%0.18%
2019-06-0313.3314.0012.8613.662.86%1.32%0.17%26,121,400352,166,000144%13.480.10%13.47-1.03%13.620.00%13.640.13%0.20%
2019-05-3113.4413.7313.2513.28-0.90%-1.40%-2.50%12,835,500172,863,00073%13.470.25%13.61-0.84%13.620.21%13.62-0.10%0.15%
2019-05-3013.6913.8413.2513.40-3.11%-0.25%-1.72%14,612,400196,308,00079%13.43-3.26%13.720.13%13.59-0.05%13.63-0.18%0.07%
2019-05-2913.6914.0713.6113.830.14%-0.41%1.26%15,138,900210,227,00080%13.890.63%13.701.21%13.59-0.46%13.66-0.19%-0.06%
2019-05-2813.6014.0513.5813.811.69%0.07%0.92%20,817,500287,290,000103%13.802.97%13.541.10%13.66-0.02%13.680.25%-0.21%
2019-05-2713.2013.6313.0013.583.74%1.33%-0.51%16,076,700215,465,00077%13.401.16%13.39-2.10%13.660.25%13.650.02%-0.53%
2019-05-2413.4313.6013.0213.09-1.58%-1.19%-4.08%11,372,400150,665,00053%13.25-1.74%13.68-0.91%13.63-0.32%13.650.38%-0.81%
2019-05-2313.6713.8513.2013.30-3.48%-1.35%-2.17%16,015,100215,910,00071%13.48-4.00%13.800.58%13.67-0.26%13.600.37%-1.20%
2019-05-2213.8814.3513.7013.78-0.86%-1.87%1.73%22,031,400309,383,000103%14.041.79%13.720.98%13.710.00%13.550.83%-1.61%
2019-05-2113.5914.1013.3013.902.66%0.75%3.47%23,254,000320,823,000108%13.803.61%13.590.23%13.710.46%13.430.46%-1.89%
2019-05-2013.1913.8012.7213.542.97%1.68%1.26%21,468,900285,872,00096%13.32-2.38%13.56-1.70%13.64-0.18%13.37-0.40%-2.07%
2019-05-1713.8414.1512.9213.15-5.12%-3.60%-2.05%21,068,000287,387,00098%13.64-0.50%13.790.39%13.671.01%13.43-0.89%-2.08%
2019-05-1613.9413.9513.5013.86-1.49%1.10%2.32%23,453,200321,520,000111%13.71-2.00%13.740.59%13.531.09%13.55-1.46%-1.95%
2019-05-1513.9014.2313.6714.073.53%0.58%2.36%26,363,700368,796,000125%13.993.80%13.662.78%13.381.90%13.75-1.68%-1.80%
2019-05-1413.0613.8013.0113.591.72%0.84%-2.80%22,224,200299,520,000101%13.480.46%13.291.54%13.130.38%13.98-2.98%-1.62%
2019-05-1313.3013.7313.1013.36-1.33%-0.41%-7.29%18,944,500254,138,00078%13.422.84%13.091.24%13.08-0.65%14.41-2.73%-1.26%
2019-05-1012.9113.5812.0913.547.72%3.80%-8.61%26,847,700350,203,000100%13.042.29%12.93-0.55%13.17-2.93%14.82-3.50%-0.89%
2019-05-0912.5113.0112.5012.57-1.49%-1.43%-18.13%15,095,400192,504,00051%12.75-1.18%13.00-2.41%13.57-3.97%15.35-3.78%-0.44%
2019-05-0812.5813.3012.3512.760.00%-1.12%-20.03%20,855,600269,118,00059%12.90-2.39%13.32-4.92%14.13-4.52%15.96-1.91%0.23%