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:
大唐电信( 600198.SH 上证)
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
2020-05-289.519.539.159.33-2.00%0.00%0.00%10,845,300101,264,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-279.709.789.489.52-1.86%-0.88%-5.69%9,917,00095,248,00041%9.61-0.67%9.65-1.71%9.84-1.87%10.090.02%0.46%
2020-05-269.609.759.609.701.36%0.31%-3.88%9,014,50087,171,00037%9.670.11%9.81-1.04%10.03-1.86%10.090.09%0.49%
2020-05-259.839.949.509.57-3.82%-0.92%-5.09%13,907,000134,325,00056%9.66-3.58%9.92-2.31%10.22-0.37%10.080.02%0.51%
2020-05-229.9110.219.819.950.20%-0.68%-1.30%16,947,900169,777,00068%10.02-0.07%10.15-1.69%10.250.22%10.080.01%0.54%
2020-05-2110.2210.319.879.93-2.74%-0.95%-1.49%17,457,300175,004,00066%10.03-2.59%10.33-0.01%10.230.29%10.08-0.23%0.63%
2020-05-2010.5010.5410.1410.21-3.86%-0.79%1.06%31,738,800326,637,000108%10.29-1.50%10.330.77%10.200.66%10.100.97%0.98%
2020-05-1910.0510.809.9210.626.41%1.65%6.14%51,331,100536,318,000176%10.453.13%10.252.48%10.132.17%10.011.34%1.00%
2020-05-1810.2110.449.919.980.81%-1.49%1.07%26,462,500268,096,000102%10.131.90%10.001.26%9.920.82%9.870.77%0.84%
2020-05-159.7510.129.739.900.51%-0.42%1.03%23,771,900236,341,00097%9.940.23%9.880.70%9.84-0.32%9.801.02%0.71%
2020-05-149.6710.129.619.851.76%-0.70%1.55%26,554,600263,401,000111%9.922.83%9.810.60%9.87-1.20%9.700.60%0.52%
2020-05-139.649.739.569.68-1.22%0.35%0.39%11,976,200115,518,00049%9.65-0.97%9.75-1.43%9.990.93%9.640.29%0.51%
2020-05-129.719.939.509.800.82%0.62%1.93%16,396,700159,699,00069%9.74-0.67%9.89-1.75%9.900.55%9.610.29%0.37%
2020-05-119.9310.039.659.72-1.82%-0.88%1.40%23,298,300228,471,000102%9.81-2.27%10.071.30%9.840.74%9.590.35%0.19%
2020-05-089.8310.309.839.900.71%-1.34%3.63%30,179,000302,823,000147%10.03-1.50%9.941.41%9.772.16%9.550.94%0.14%
2020-05-0710.1010.699.829.830.10%-3.50%3.87%56,751,300578,102,000317%10.197.49%9.806.05%9.574.32%9.463.25%0.06%
2020-05-069.309.829.109.829.97%3.62%7.14%37,545,400355,830,000270%9.486.63%9.245.07%9.172.05%9.171.10%-0.25%
2020-04-308.738.998.738.933.12%0.47%-1.50%11,000,40097,770,00093%8.891.60%8.79-2.43%8.99-0.42%9.07-0.24%-0.34%
2020-04-298.618.928.618.66-1.81%-1.01%-4.71%10,398,00090,965,00089%8.75-0.19%9.01-0.44%9.02-0.70%9.09-0.48%-0.30%
2020-04-288.889.128.468.82-3.50%0.63%-3.42%20,094,300176,131,000176%8.77-6.19%9.05-1.75%9.09-1.49%9.13-0.90%-0.23%
2020-04-279.269.589.119.143.04%-2.17%-0.81%23,206,800216,814,000245%9.344.38%9.211.16%9.220.73%9.220.47%-0.09%
2020-04-249.099.168.818.87-2.10%-0.90%-3.29%9,513,20085,149,000112%8.95-2.28%9.11-1.19%9.16-0.60%9.17-1.05%-0.16%
2020-04-239.319.349.059.06-2.48%-1.09%-2.25%9,494,70086,972,000102%9.16-1.11%9.22-0.27%9.210.02%9.27-1.55%-0.03%
2020-04-229.179.339.139.290.11%0.29%-1.33%6,373,80059,040,00058%9.260.15%9.240.25%9.210.00%9.42-0.11%0.20%
2020-04-219.239.349.169.280.43%0.34%-1.54%8,148,00075,360,00069%9.250.33%9.220.40%9.210.09%9.430.12%0.23%
2020-04-209.099.309.099.241.65%0.23%-1.85%8,000,50073,753,00064%9.220.29%9.18-0.12%9.200.15%9.410.13%0.16%
2020-04-179.199.319.089.09-0.55%-1.11%-3.32%9,324,40085,709,00073%9.190.71%9.19-0.08%9.19-1.39%9.400.25%0.03%
2020-04-169.039.229.039.14-0.33%0.14%-2.55%6,914,60063,113,00052%9.13-1.33%9.20-0.03%9.32-2.24%9.380.17%-0.12%
2020-04-159.209.349.179.17-0.97%-0.86%-2.06%8,258,20076,392,00062%9.250.39%9.20-1.79%9.53-0.13%9.360.19%-0.29%
2020-04-149.209.289.149.260.00%0.50%-0.91%6,556,20060,412,00049%9.210.66%9.37-2.50%9.540.29%9.350.47%-0.45%