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:
通威股份( 600438.SH 上证)
板块 :太阳能   
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
2020-02-2119.3519.6018.8618.97-2.22%-1.15%3.90%99,044,6001,900,690,00095%19.19-0.35%19.27-0.49%19.112.30%18.261.65%2.99%
2020-02-2019.5619.7018.6119.402.00%0.74%8.01%86,584,8001,667,470,00088%19.26-0.50%19.361.61%18.681.22%17.961.84%2.87%
2020-02-1919.6019.9818.9719.02-4.37%-1.73%7.84%96,742,9001,872,393,000104%19.35-0.41%19.063.29%18.450.97%17.641.98%2.69%
2020-02-1818.5720.1018.4519.895.69%2.35%15.00%133,520,0002,594,628,000156%19.434.64%18.452.10%18.282.39%17.303.56%2.39%
2020-02-1717.9219.1117.9218.825.73%1.34%12.69%164,213,2003,049,665,000207%18.574.86%18.071.53%17.853.22%16.704.45%1.90%
2020-02-1417.4918.2517.1317.80-1.28%0.50%11.33%204,831,2003,627,687,000295%17.71-1.75%17.801.74%17.304.09%15.994.81%1.25%
2020-02-1318.0318.0317.9118.0310.01%0.02%18.18%198,369,8003,576,084,000387%18.039.99%17.4915.27%16.6213.03%15.269.77%0.68%
2020-02-1216.3916.3916.3916.3910.00%0.00%17.93%19,578,300320,888,00051%16.399.96%15.182.96%14.702.54%13.900.56%-0.41%
2020-02-1114.9915.2014.6614.90-0.40%-0.03%7.81%32,544,100485,062,00074%14.91-0.06%14.741.90%14.342.79%13.820.46%-0.54%
2020-02-1014.4615.1614.4214.961.84%0.31%8.74%56,653,200844,946,000131%14.913.01%14.473.38%13.954.31%13.760.78%-0.64%
2020-02-0714.0814.8013.9614.694.33%1.46%7.61%57,891,900838,182,000134%14.483.47%13.994.79%13.371.44%13.650.54%-0.73%
2020-02-0613.3414.2913.3014.086.67%0.62%3.70%55,079,600770,713,000131%13.995.78%13.355.29%13.180.60%13.580.02%-0.73%
2020-02-0513.3413.4513.1013.200.53%-0.22%-2.76%36,743,600486,080,00087%13.233.62%12.68-1.43%13.10-1.39%13.58-1.05%-0.71%
2020-02-0412.1913.4012.1813.137.71%2.84%-4.29%52,391,700668,886,000113%12.774.46%12.87-2.53%13.29-1.75%13.72-1.33%-0.56%
2020-02-0312.1912.5012.1912.19-9.97%-0.26%-12.33%53,464,100653,424,000111%12.22-11.56%13.20-5.44%13.52-3.46%13.90-2.06%-0.39%
2020-01-2313.8014.3613.3913.54-3.56%-2.03%-4.63%41,476,700573,202,00098%13.82-0.31%13.96-0.44%14.01-0.47%14.20-0.94%-0.13%
2020-01-2214.0114.0913.6114.04-0.85%1.28%-2.03%40,003,200554,568,00093%13.86-2.25%14.02-0.70%14.07-0.49%14.33-1.08%0.08%
2020-01-2113.9714.3713.9514.160.57%-0.16%-2.26%43,720,800620,031,00099%14.181.28%14.120.10%14.14-0.59%14.49-0.69%0.36%
2020-01-2013.9914.1013.7914.080.64%0.55%-3.48%30,879,300432,402,00068%14.00-0.99%14.11-0.40%14.23-0.37%14.59-0.60%0.59%
2020-01-1714.3214.4413.9813.99-0.92%-1.08%-4.67%44,261,000625,975,00091%14.14-0.10%14.16-1.03%14.28-0.70%14.68-0.11%0.87%
2020-01-1614.1914.3014.0514.12-0.49%-0.26%-3.89%32,554,300460,878,00066%14.16-0.29%14.31-0.29%14.38-1.18%14.690.59%1.02%
2020-01-1514.3414.4614.0014.19-1.53%-0.06%-2.85%35,447,600503,282,00066%14.20-1.95%14.35-0.86%14.55-1.36%14.610.20%1.13%
2020-01-1414.4614.7514.3014.410.42%-0.48%-1.15%53,979,700781,652,000107%14.481.10%14.48-1.33%14.75-0.95%14.580.41%1.07%
2020-01-1314.6714.6814.2014.35-1.51%0.19%-1.15%46,615,500667,689,00098%14.32-2.23%14.67-2.16%14.89-0.78%14.520.35%0.98%
2020-01-1015.1315.1714.4714.57-2.41%-0.54%0.71%40,495,000593,200,00093%14.65-2.57%15.00-0.96%15.010.47%14.470.55%0.95%
2020-01-0915.0915.3514.8514.930.27%-0.70%3.77%47,324,400711,507,000118%15.04-1.21%15.140.33%14.941.99%14.391.18%0.90%
2020-01-0815.6215.6414.8414.89-1.97%-2.16%4.71%54,524,100829,823,000146%15.220.38%15.091.85%14.651.66%14.221.70%0.77%
2020-01-0715.1815.3114.9115.191.27%0.18%8.64%45,033,300682,789,000134%15.161.50%14.823.15%14.411.95%13.981.59%0.56%
2020-01-0614.1815.2714.1415.004.46%0.42%8.99%64,163,400958,494,000206%14.943.99%14.373.00%14.142.90%13.762.21%0.35%
2020-01-0314.1814.6314.1014.360.00%-0.03%6.64%51,022,900732,964,000187%14.373.46%13.952.64%13.742.15%13.471.44%0.09%