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:
士兰微( 600460.SH 上证)
板块 :电子元器件制造   火炬计划   
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
2020-11-2716.0816.3115.8916.16-0.12%0.35%1.63%14,433,400232,425,00090%16.10-0.27%16.130.02%16.050.29%15.900.19%0.01%
2020-11-2616.0016.2616.0016.181.25%0.20%1.95%16,973,000274,070,000107%16.150.04%16.130.79%16.000.20%15.870.22%0.02%
2020-11-2516.1416.2715.9815.98-0.06%-1.00%0.91%19,136,100308,877,000125%16.140.29%16.000.72%15.970.43%15.840.18%0.02%
2020-11-2416.0016.2715.9515.99-0.06%-0.65%1.16%16,423,000264,324,000108%16.102.07%15.890.21%15.900.84%15.81-0.22%0.05%
2020-11-2315.6716.0015.5316.001.59%1.47%1.00%17,878,200281,895,000109%15.77-0.04%15.85-0.18%15.770.18%15.84-0.83%0.15%
2020-11-2015.8816.0315.6515.75-1.25%-0.15%-1.41%11,251,100177,474,00058%15.77-1.36%15.880.74%15.740.01%15.980.10%0.34%
2020-11-1915.8216.1415.6715.950.82%-0.26%-0.06%17,588,200281,265,00091%15.991.04%15.770.81%15.740.33%15.960.19%0.30%
2020-11-1815.7815.9815.7015.82-0.44%-0.05%-0.68%14,074,100222,765,00073%15.831.89%15.640.15%15.69-0.19%15.930.13%0.26%
2020-11-1715.5615.8915.1815.892.12%2.29%-0.12%20,974,400325,811,000109%15.53-0.44%15.62-0.64%15.71-1.29%15.91-0.08%0.21%
2020-11-1615.8615.9015.5015.56-1.89%-0.27%-2.27%13,028,900203,283,00070%15.60-0.97%15.72-0.75%15.92-1.35%15.920.23%0.19%
2020-11-1315.7415.8715.6115.860.76%0.67%-0.16%13,658,800215,195,00074%15.76-0.30%15.84-1.27%16.140.14%15.890.24%0.09%
2020-11-1215.9016.0315.6315.74-0.13%-0.40%-0.68%11,065,000174,856,00058%15.80-0.69%16.04-1.22%16.110.21%15.850.30%0.00%
2020-11-1116.2116.2715.7315.76-2.72%-0.96%-0.26%18,771,200298,691,00098%15.91-2.07%16.240.22%16.080.21%15.800.46%-0.14%
2020-11-1016.4616.5016.0616.20-1.70%-0.30%3.00%23,612,600383,688,000129%16.25-0.69%16.200.81%16.050.77%15.730.78%-0.31%
2020-11-0915.8216.7515.8216.485.64%0.72%5.60%45,962,900752,030,000240%16.364.96%16.073.28%15.932.88%15.611.01%-0.59%
2020-11-0615.6415.7215.4815.60-0.26%0.07%0.97%13,931,500217,185,00084%15.59-0.08%15.560.05%15.480.27%15.45-0.23%-0.76%
2020-11-0515.5515.7515.4115.641.56%0.24%0.99%14,220,900221,871,00087%15.600.82%15.550.99%15.440.48%15.49-0.23%-0.75%
2020-11-0415.5815.6515.3615.40-1.28%-0.48%-0.79%11,329,600175,331,00070%15.48-0.59%15.400.13%15.360.51%15.52-0.37%-0.72%
2020-11-0315.2715.7615.2015.602.63%0.22%0.13%15,956,400248,383,00099%15.572.70%15.380.73%15.290.04%15.58-0.32%-0.70%
2020-11-0215.1215.3414.9215.200.66%0.28%-2.74%14,241,900215,867,00089%15.16-1.54%15.270.24%15.28-0.97%15.63-0.71%-0.67%
2020-10-3015.3515.7715.0715.10-1.63%-1.91%-4.07%18,013,100277,302,000114%15.391.12%15.23-0.28%15.43-0.63%15.74-0.72%-0.66%
2020-10-2914.8215.4514.7515.351.66%0.83%-3.19%15,021,500228,678,00095%15.221.14%15.28-1.36%15.53-0.86%15.86-1.06%-0.66%
2020-10-2815.2415.3014.8915.100.00%0.33%-5.77%15,509,600233,439,00094%15.05-2.21%15.49-1.54%15.66-1.27%16.03-1.20%-0.60%
2020-10-2716.2816.3814.7415.10-7.81%-1.89%-6.91%36,517,300562,054,000222%15.39-5.73%15.73-3.24%15.86-2.39%16.22-2.09%-0.52%
2020-10-2616.1916.4716.1116.381.05%0.32%-1.12%12,131,700198,079,00087%16.330.63%16.250.20%16.25-0.13%16.57-0.66%-0.38%
2020-10-2316.1816.3316.1316.210.12%-0.09%-2.79%10,148,600164,657,00065%16.230.17%16.22-0.07%16.27-0.37%16.68-0.13%-0.40%
2020-10-2216.1516.3716.0216.19-0.12%-0.04%-3.04%10,300,200166,831,00063%16.20-0.25%16.23-0.47%16.33-0.79%16.700.05%-0.46%
2020-10-2116.4216.4316.1316.21-1.40%-0.17%-2.88%11,970,500194,379,00070%16.24-0.12%16.31-0.56%16.46-0.87%16.69-0.12%-0.51%
2020-10-2016.1716.4416.0616.441.29%1.12%-1.62%11,220,200182,421,00065%16.26-0.93%16.40-1.03%16.61-1.03%16.71-0.05%-0.51%
2020-10-1916.4716.6816.1816.230.00%-1.10%-2.92%13,491,100221,399,00071%16.41-0.55%16.57-1.02%16.78-0.85%16.72-0.61%-0.54%