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:
亨通光电( 600487.SH 上证)
板块 :通讯设备_h   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
2019-12-0615.2315.8515.2115.612.97%0.16%1.19%35,909,600559,649,000199%15.593.19%15.341.72%15.300.63%15.430.03%-0.10%
2019-12-0515.0715.1815.0215.160.66%0.37%-1.70%23,614,600356,680,000138%15.100.37%15.08-0.63%15.21-1.05%15.42-0.42%-0.15%
2019-12-0415.1615.1614.9715.06-0.99%0.08%-2.76%11,592,100174,441,00071%15.05-0.12%15.18-0.86%15.37-0.86%15.49-0.46%-0.12%
2019-12-0315.2615.2614.9415.21-0.85%0.96%-2.24%18,425,900277,603,000105%15.07-2.58%15.31-1.84%15.50-0.62%15.56-0.73%-0.09%
2019-12-0215.6115.6515.3315.34-0.90%-0.81%-2.13%12,067,600186,623,00066%15.47-0.16%15.59-0.54%15.600.12%15.67-0.29%-0.01%
2019-11-2915.6815.6815.4115.48-1.28%-0.06%-1.53%13,730,000212,670,00067%15.49-1.81%15.680.09%15.58-0.21%15.720.01%-0.01%
2019-11-2815.6915.9315.5815.68-0.32%-0.60%-0.25%16,377,200258,355,00080%15.780.31%15.660.76%15.620.20%15.720.20%0.01%
2019-11-2715.5115.9115.4315.730.51%0.03%0.27%19,268,200303,016,00086%15.731.77%15.550.14%15.58-0.15%15.690.29%0.01%
2019-11-2615.4015.6515.3215.652.02%1.28%0.04%14,404,300222,575,00064%15.450.24%15.52-0.28%15.61-0.77%15.640.22%-0.01%
2019-11-2515.4315.6815.2015.34-1.03%-0.49%-1.72%16,514,200254,561,00073%15.42-1.55%15.57-0.85%15.73-0.53%15.610.16%-0.04%
2019-11-2215.6715.9615.4115.50-1.21%-1.00%-0.54%21,228,300332,369,00092%15.660.28%15.70-0.83%15.810.10%15.58-0.42%-0.05%
2019-11-2115.5515.7515.4415.690.13%0.49%0.26%14,092,000220,022,00055%15.61-1.17%15.83-0.32%15.800.28%15.65-0.17%0.06%
2019-11-2016.0016.0215.6615.67-2.06%-0.81%-0.04%23,009,800363,504,00086%15.80-1.09%15.880.35%15.750.54%15.68-0.15%0.11%
2019-11-1915.8816.0915.8316.000.31%0.18%1.92%27,917,400445,905,00099%15.970.64%15.831.02%15.671.05%15.700.05%0.18%
2019-11-1815.4016.0515.4015.953.64%0.50%1.64%33,322,200528,832,000109%15.872.13%15.671.46%15.511.07%15.69-0.25%0.25%
2019-11-1515.7015.7415.3915.39-1.91%-0.96%-2.17%18,714,800290,807,00050%15.54-0.05%15.440.86%15.34-1.18%15.730.19%0.59%
2019-11-1415.1715.8315.1115.693.56%0.92%-0.08%35,177,900546,918,00096%15.553.12%15.311.06%15.52-0.46%15.700.20%0.53%
2019-11-1315.1615.3314.8815.150.13%0.48%-3.32%14,636,000220,661,00040%15.080.35%15.15-2.81%15.60-0.83%15.670.06%0.47%
2019-11-1215.0515.1514.8515.130.07%0.70%-3.40%16,726,100251,318,00046%15.03-1.62%15.59-1.13%15.73-0.53%15.66-0.03%0.39%
2019-11-1115.5815.5815.0515.12-3.08%-1.00%-3.49%26,745,200408,457,00076%15.27-4.53%15.77-1.07%15.81-0.60%15.670.00%0.35%
2019-11-0815.9716.4015.6015.60-1.52%-2.48%-0.43%44,102,700705,520,000136%16.000.74%15.940.49%15.900.59%15.670.66%0.28%
2019-11-0715.9316.1015.7515.84-0.63%-0.25%1.77%28,149,000446,985,00095%15.88-0.23%15.86-0.16%15.810.60%15.570.43%0.14%
2019-11-0615.9416.1515.7315.94-0.44%0.16%2.85%39,596,300630,178,000142%15.920.68%15.890.71%15.720.69%15.500.53%0.03%
2019-11-0515.8916.0515.6016.01-0.12%1.28%3.85%51,195,100809,250,000207%15.81-0.69%15.770.99%15.610.79%15.420.73%-0.03%
2019-11-0414.8916.2314.8516.038.68%0.72%4.74%91,730,5001,459,955,000452%15.927.88%15.625.54%15.494.12%15.313.13%-0.13%
2019-11-0114.8314.9014.5714.750.20%-0.02%-0.61%14,540,100214,505,000110%14.75-1.11%14.80-0.40%14.880.25%14.84-0.37%-0.49%
2019-10-3115.0015.2614.6114.721.03%-1.33%-1.18%20,814,900310,529,000162%14.921.90%14.86-0.26%14.840.34%14.90-0.38%-0.48%
2019-10-3014.8714.8714.5514.57-2.02%-0.48%-2.56%11,618,500170,111,00095%14.64-2.10%14.900.29%14.79-0.33%14.95-0.77%-0.47%
2019-10-2915.1615.1614.8614.87-1.91%-0.57%-1.32%12,850,000192,167,000106%14.96-0.51%14.850.51%14.84-0.01%15.07-0.49%-0.43%
2019-10-2814.8215.1714.8215.160.00%0.85%0.11%16,307,900245,141,000133%15.033.21%14.780.53%14.840.30%15.14-0.69%-0.47%