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:
晶盛机电( 300316.SZ 深证)
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
2019-09-1213.9614.2513.8814.020.86%-0.33%-0.88%17,052,300239,882,00087%14.070.15%14.17-0.74%14.25-0.34%14.140.11%-0.07%
2019-09-1114.3114.3513.7113.90-2.32%-1.04%-1.62%22,968,500322,620,000120%14.05-2.40%14.28-0.70%14.30-0.22%14.130.01%-0.02%
2019-09-1014.6614.7414.2014.23-2.87%-1.12%0.73%21,620,300311,139,000121%14.39-0.08%14.380.10%14.330.58%14.130.24%0.05%
2019-09-0914.4214.6614.1014.652.73%1.71%3.95%22,946,400330,504,000129%14.400.56%14.360.61%14.250.75%14.090.24%0.09%
2019-09-0614.3414.6014.0714.260.00%-0.44%1.43%15,344,300219,770,00089%14.32-0.17%14.280.81%14.140.78%14.06-0.04%0.14%
2019-09-0514.3214.5214.1814.260.14%-0.61%1.39%19,469,700279,354,000113%14.351.25%14.161.09%14.030.73%14.06-0.15%0.22%
2019-09-0413.9214.4313.9214.241.64%0.49%1.10%20,457,400289,907,000119%14.171.79%14.011.06%13.930.36%14.09-0.72%0.33%
2019-09-0314.0414.0913.7514.010.36%0.63%-1.25%15,886,300221,169,00086%13.920.26%13.860.20%13.88-0.35%14.19-0.32%0.58%
2019-09-0213.4414.1313.4413.963.03%0.53%-1.92%15,435,200214,327,00082%13.890.59%13.84-0.22%13.93-0.35%14.23-0.18%0.72%
2019-08-3013.8914.1613.3813.55-1.60%-1.84%-4.97%22,066,900304,614,000107%13.80-0.17%13.87-0.93%13.98-0.89%14.260.11%0.85%
2019-08-2913.9514.0413.7113.77-1.29%-0.41%-3.31%13,045,000180,370,00063%13.83-1.13%14.00-0.65%14.10-0.99%14.240.63%0.88%
2019-08-2814.0214.1613.8113.95-0.92%-0.25%-1.43%15,220,900212,866,00071%13.99-0.84%14.09-0.81%14.24-1.39%14.150.63%0.82%
2019-08-2714.0814.4013.9214.080.00%-0.17%0.11%21,551,000303,966,00099%14.10-0.41%14.20-1.27%14.44-0.50%14.070.72%0.76%
2019-08-2613.9914.4513.9114.08-1.54%-0.58%0.82%15,737,400222,877,00074%14.16-1.45%14.39-1.71%14.520.26%13.970.70%0.67%
2019-08-2314.6114.7014.2214.30-2.19%-0.49%3.12%16,132,900231,840,00076%14.37-1.62%14.64-0.03%14.480.96%13.870.78%0.62%
2019-08-2214.8114.9014.4014.62-0.95%0.08%6.24%16,847,700246,114,00083%14.61-1.32%14.641.16%14.341.76%13.760.95%0.58%
2019-08-2114.4115.1514.3114.762.22%-0.29%8.28%27,949,100413,741,000144%14.802.70%14.472.63%14.092.46%13.631.75%0.52%
2019-08-2014.3714.5614.2114.440.14%0.18%7.79%17,830,800257,022,00096%14.411.33%14.102.40%13.751.63%13.401.07%0.41%
2019-08-1913.8314.6813.6014.426.42%1.37%8.79%33,270,300473,285,000174%14.234.18%13.773.14%13.532.39%13.261.12%0.37%
2019-08-1613.6013.8913.4713.55-0.73%-0.76%3.37%21,811,000297,806,000115%13.652.92%13.351.59%13.221.22%13.110.41%0.37%
2019-08-1512.7413.6912.7013.654.44%2.89%4.56%24,880,700330,102,000129%13.270.94%13.140.83%13.060.84%13.060.12%0.41%
2019-08-1413.3613.4112.9413.07-0.91%-0.56%0.24%21,487,600282,413,000116%13.141.25%13.040.88%12.950.66%13.04-0.03%0.48%
2019-08-1313.0013.2912.7813.19-0.15%1.61%1.13%19,061,300247,440,000104%12.980.14%12.920.61%12.870.09%13.04-0.21%0.57%
2019-08-1212.6513.2512.5813.215.18%1.91%1.07%17,922,500232,326,00092%12.961.39%12.840.54%12.85-1.00%13.070.21%0.78%
2019-08-0912.8113.1612.4912.56-0.95%-1.76%-3.70%13,855,200177,142,00071%12.790.39%12.77-0.46%12.98-0.53%13.040.41%0.82%
2019-08-0812.8312.9312.5012.680.16%-0.44%-2.39%12,632,600160,886,00062%12.74-0.45%12.83-1.83%13.05-0.47%12.990.35%0.84%
2019-08-0713.1913.2012.5612.66-2.39%-1.04%-2.20%16,689,500213,515,00083%12.79-0.97%13.07-0.76%13.11-0.52%12.950.65%0.80%
2019-08-0612.8013.1412.6712.97-0.92%0.40%0.84%22,617,200292,161,000115%12.92-3.46%13.17-0.75%13.18-0.42%12.860.63%0.73%
2019-08-0513.3313.7713.0513.09-1.58%-2.17%2.41%26,271,500351,549,000148%13.381.49%13.270.56%13.241.06%12.781.18%0.64%
2019-08-0212.9513.3912.8513.300.00%0.87%5.28%20,382,600268,738,000126%13.19-0.11%13.200.03%13.101.32%12.630.83%0.50%