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:
中天科技( 600522.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
2020-05-2811.9612.0411.4811.69-3.07%0.00%0.00%67,629,100793,852,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-2711.8312.0911.7212.061.60%1.25%0.11%72,756,200866,625,00077%11.911.50%11.710.44%11.77-0.79%12.05-0.47%0.25%
2020-05-2611.4711.9311.4711.874.21%1.15%-1.93%64,860,800761,135,00064%11.742.40%11.66-0.70%11.87-0.53%12.10-0.52%0.42%
2020-05-2511.6611.6611.2911.39-3.06%-0.61%-6.39%67,430,800772,776,00057%11.46-2.65%11.74-2.18%11.93-0.91%12.17-0.95%0.62%
2020-05-2211.7411.9711.5111.750.09%-0.19%-4.35%70,515,200830,092,00049%11.77-1.37%12.00-0.58%12.04-0.94%12.280.36%1.04%
2020-05-2112.1012.2311.6811.74-2.89%-1.64%-4.08%82,829,400988,649,00056%11.94-1.99%12.07-0.43%12.15-0.54%12.240.37%1.00%
2020-05-2011.9112.4711.7812.091.26%-0.72%-0.86%119,574,0001,456,116,00082%12.181.07%12.12-0.64%12.22-0.42%12.200.59%0.98%
2020-05-1912.1512.2711.8411.94-0.58%-0.90%-1.52%105,821,4001,275,087,00073%12.05-0.66%12.20-0.71%12.27-0.45%12.120.66%0.94%
2020-05-1812.4112.4711.9512.01-3.15%-0.98%-0.28%108,633,1001,317,639,00075%12.13-2.19%12.29-0.75%12.33-0.75%12.040.59%0.87%
2020-05-1512.3812.6212.2112.400.32%-0.01%3.57%115,580,2001,433,356,00085%12.400.67%12.380.19%12.421.03%11.971.09%0.81%
2020-05-1412.2812.5612.0612.360.24%0.34%4.36%118,427,7001,458,752,00090%12.32-0.78%12.36-0.68%12.290.93%11.840.82%0.69%
2020-05-1312.3012.6312.2512.33-0.56%-0.68%4.95%127,229,7001,579,499,000102%12.420.62%12.441.44%12.181.28%11.751.15%0.64%
2020-05-1212.5012.5112.1712.40-1.82%0.49%6.77%196,947,6002,430,216,000164%12.34-1.37%12.261.62%12.031.89%11.611.53%0.55%
2020-05-1111.9712.6311.8812.6310.02%0.96%10.41%327,791,9004,100,814,000297%12.519.41%12.076.28%11.805.37%11.443.24%0.42%
2020-05-0811.2811.6411.2211.482.68%0.40%3.61%116,288,1001,329,636,000123%11.430.58%11.351.10%11.201.74%11.08-0.09%0.18%
2020-05-0711.5511.6811.1511.18-1.93%-1.65%0.81%102,895,6001,169,688,000104%11.370.98%11.231.64%11.011.10%11.090.21%0.32%
2020-05-0611.1611.4411.0011.402.06%1.26%3.01%110,513,5001,244,187,000110%11.261.53%11.052.64%10.891.13%11.070.15%0.40%
2020-04-3010.6711.3310.6011.174.39%0.74%1.09%118,985,3001,319,368,000115%11.094.47%10.771.75%10.77-0.09%11.050.01%0.52%
2020-04-2910.3510.7810.3510.702.59%0.81%-3.16%63,020,100668,916,00056%10.611.96%10.58-0.62%10.78-1.53%11.05-0.01%0.68%
2020-04-2810.7010.7310.0410.43-2.34%0.19%-5.61%80,896,500842,157,00067%10.41-3.29%10.65-2.50%10.95-1.94%11.05-0.12%0.78%
2020-04-2710.7111.0010.5410.680.75%-0.78%-3.46%64,265,100691,738,00054%10.76-0.13%10.92-1.79%11.16-0.35%11.060.27%0.84%
2020-04-2410.8811.1410.5310.60-2.75%-1.65%-3.92%88,196,900950,582,00075%10.78-2.83%11.12-1.74%11.20-0.34%11.030.25%0.74%
2020-04-2311.5011.5010.9010.90-5.22%-1.73%-0.95%130,337,8001,445,731,000114%11.09-3.23%11.32-0.22%11.240.09%11.010.23%0.64%
2020-04-2211.4311.6211.2811.50-1.46%0.33%4.74%97,931,2001,122,500,00090%11.460.42%11.340.99%11.230.94%10.980.87%0.55%
2020-04-2111.2111.7311.0811.673.09%2.24%7.21%152,838,5001,744,554,000133%11.412.52%11.231.19%11.121.34%10.891.28%0.38%
2020-04-2010.9611.3310.8511.323.76%1.67%5.33%111,943,9001,246,330,000100%11.130.35%11.100.83%10.981.07%10.751.01%0.07%
2020-04-1711.2111.3410.8710.91-2.42%-1.67%2.54%127,257,1001,411,892,000116%11.100.17%11.011.10%10.861.19%10.641.39%-0.26%
2020-04-1610.6611.3510.5111.183.90%0.94%6.54%156,389,1001,732,109,000139%11.082.45%10.892.43%10.730.77%10.491.59%-0.55%
2020-04-1510.7511.0510.5810.760.28%-0.47%4.16%111,645,3001,207,038,000102%10.811.32%10.631.28%10.650.51%10.331.00%-0.81%
2020-04-1410.4510.8210.4210.730.00%0.56%4.91%97,331,6001,038,503,00087%10.674.00%10.50-0.78%10.600.95%10.230.55%-0.92%