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:
均胜电子( 600699.SH 上证)
板块 :化学纤维制造_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
2020-05-2719.4021.2419.2520.937.44%1.79%4.24%62,844,8001,292,126,000210%20.566.55%19.962.24%20.000.22%20.080.52%-0.01%
2020-05-2619.1519.5119.1519.482.31%0.94%-2.48%16,527,900318,948,00062%19.300.94%19.53-1.11%19.95-0.19%19.98-0.40%-0.04%
2020-05-2520.0020.0818.6819.04-5.27%-0.41%-5.06%31,582,900603,831,000113%19.12-4.73%19.74-2.63%19.99-0.70%20.06-1.18%0.03%
2020-05-2219.8820.4419.5120.101.46%0.16%-0.96%30,496,400611,991,000111%20.070.14%20.280.17%20.13-0.18%20.30-0.27%0.23%
2020-05-2120.6220.7219.6519.81-3.03%-1.15%-2.65%33,334,800668,051,000117%20.04-2.52%20.240.30%20.17-0.12%20.35-0.16%0.30%
2020-05-2019.5921.0519.5320.434.23%-0.62%0.23%50,613,3001,040,507,000187%20.564.74%20.181.37%20.190.88%20.380.27%0.31%
2020-05-1919.6319.8819.4419.600.93%-0.14%-3.58%14,881,100292,080,00054%19.63-0.56%19.91-0.60%20.01-0.71%20.330.07%0.25%
2020-05-1820.0920.1519.4019.42-4.29%-1.62%-4.40%24,107,800475,874,00078%19.74-2.66%20.03-1.00%20.16-1.74%20.310.24%0.21%
2020-05-1520.0620.6019.9120.291.76%0.05%0.13%22,565,400457,602,00076%20.280.86%20.23-0.24%20.51-0.20%20.260.55%0.09%
2020-05-1420.2120.3319.9419.94-2.01%-0.83%-1.06%18,122,200364,368,00061%20.11-1.04%20.28-1.91%20.55-0.03%20.150.23%0.00%
2020-05-1320.3520.4720.1320.35-0.73%0.16%1.21%15,203,600308,904,00053%20.32-0.36%20.680.04%20.560.26%20.110.28%-0.02%
2020-05-1220.8020.8020.1320.50-1.58%0.53%2.25%24,169,300492,836,00084%20.39-2.94%20.670.17%20.510.53%20.050.30%-0.07%
2020-05-1121.0521.5020.5020.830.39%-0.85%4.21%37,105,200779,558,000133%21.012.41%20.631.36%20.401.48%19.990.77%-0.13%
2020-05-0820.4020.8520.0920.752.67%1.15%4.61%39,083,800801,772,000147%20.511.09%20.360.95%20.101.41%19.840.40%-0.24%
2020-05-0720.7920.7920.0820.21-1.80%-0.41%2.29%27,043,600548,804,000104%20.290.21%20.171.29%19.820.81%19.76-0.05%-0.30%
2020-05-0619.9820.6519.8820.581.13%1.62%4.11%41,987,400850,293,000163%20.251.18%19.912.17%19.661.29%19.77-0.33%-0.28%
2020-04-3019.2620.5419.2620.357.96%1.67%2.61%47,642,600953,569,000183%20.025.28%19.492.95%19.411.15%19.83-0.26%-0.21%
2020-04-2918.7619.4918.6618.85-1.57%-0.85%-5.20%21,616,600410,966,00082%19.011.03%18.93-0.52%19.19-0.81%19.89-1.01%-0.13%
2020-04-2818.9719.2818.1219.151.38%1.76%-4.66%22,373,600421,037,00076%18.82-0.85%19.03-2.00%19.35-1.57%20.09-0.36%0.05%
2020-04-2719.0719.1918.7818.89-1.10%-0.47%-6.30%12,358,500234,555,00040%18.98-1.80%19.41-1.02%19.66-1.20%20.160.09%0.12%
2020-04-2419.4319.7719.0219.10-1.65%-1.17%-5.17%17,319,500334,716,00056%19.33-1.84%19.61-1.16%19.90-1.49%20.14-0.22%0.07%
2020-04-2320.2220.2919.4019.42-2.80%-1.36%-3.79%25,115,600494,469,00081%19.69-0.47%19.85-1.24%20.20-0.71%20.19-0.34%0.07%
2020-04-2219.6120.1019.4619.98-0.20%1.01%-1.35%18,791,300371,697,00061%19.78-1.17%20.10-1.53%20.34-0.72%20.25-0.29%0.06%
2020-04-2120.4020.4219.6220.02-3.66%0.03%-1.44%30,678,900614,020,00098%20.01-2.00%20.41-0.65%20.490.19%20.31-0.24%0.13%
2020-04-2020.2420.7820.1120.782.06%1.75%2.05%25,707,100524,996,00081%20.42-1.32%20.54-0.37%20.450.68%20.360.12%0.21%
2020-04-1721.0021.1120.2420.36-0.68%-1.62%0.11%40,534,800838,859,000121%20.701.19%20.621.23%20.310.65%20.340.45%0.16%
2020-04-1620.2920.7919.9820.500.10%0.24%1.25%35,263,200721,170,000107%20.45-1.09%20.371.33%20.180.05%20.250.52%0.08%
2020-04-1520.5621.1020.2920.480.99%-0.95%1.68%46,301,100957,365,000138%20.684.09%20.101.74%20.170.47%20.140.79%-0.07%
2020-04-1419.4020.3319.3620.286.74%2.09%1.48%34,466,200684,668,000106%19.874.26%19.76-1.08%20.07-0.86%19.980.36%-0.23%
2020-04-1319.2619.3018.9119.000.00%-0.28%-4.58%17,827,800339,686,00053%19.05-5.20%19.97-2.13%20.25-0.61%19.91-0.43%-0.46%