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:
三安光电( 600703.SH 上证)
板块 :电子元器件制造   上证180   
所属成分指数: 上证180沪深300
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
2020-01-2322.7523.7321.9622.56-3.13%-1.28%7.64%131,083,4002,995,689,000106%22.851.58%22.521.75%22.141.82%20.961.67%1.01%
2020-01-2221.6323.7821.4023.296.79%3.52%12.99%132,596,3002,983,044,000110%22.501.73%22.142.23%21.742.35%20.611.74%0.77%
2020-01-2121.7522.5921.6121.81-0.18%-1.37%7.65%98,837,8002,185,710,00084%22.111.95%21.651.45%21.241.90%20.261.21%0.58%
2020-01-2021.0022.1220.9021.853.85%0.73%9.15%103,778,6002,251,092,00088%21.692.86%21.342.05%20.852.05%20.020.98%0.48%
2020-01-1721.1421.3520.7021.040.29%-0.23%6.14%88,308,7001,862,224,00073%21.09-0.78%20.911.57%20.431.48%19.820.69%0.40%
2020-01-1621.0521.7920.8120.98-0.33%-1.28%6.56%150,743,7003,203,752,000126%21.253.62%20.592.79%20.132.05%19.691.32%0.33%
2020-01-1519.8821.6519.5021.055.99%2.63%8.33%163,866,0003,360,848,000138%20.513.57%20.031.98%19.731.85%19.431.19%0.14%
2020-01-1419.9920.2019.5319.86-0.70%0.29%3.42%110,229,3002,182,819,00097%19.800.28%19.641.11%19.370.67%19.200.58%-0.04%
2020-01-1319.4520.3719.2920.000.81%1.28%4.76%187,345,6003,699,487,000167%19.751.61%19.432.01%19.240.82%19.090.56%-0.15%
2020-01-1019.0020.0318.7019.845.31%2.08%4.50%178,177,5003,462,960,000169%19.443.60%19.041.35%19.080.55%18.990.14%-0.17%
2020-01-0918.7019.0018.4618.842.39%0.43%-0.62%91,811,1001,722,312,00092%18.760.83%18.79-0.97%18.98-0.19%18.96-0.71%-0.13%
2020-01-0818.8018.9218.3218.40-3.36%-1.10%-3.63%98,755,3001,837,221,00095%18.60-2.12%18.98-1.00%19.010.15%19.09-0.16%0.01%
2020-01-0719.2519.5418.6619.04-1.75%0.18%-0.44%99,884,4001,898,411,00095%19.01-1.50%19.170.13%18.990.46%19.120.25%0.10%
2020-01-0618.9419.6518.8419.380.73%0.44%1.59%104,326,6002,013,028,000102%19.300.52%19.141.45%18.900.13%19.080.11%0.10%
2020-01-0318.9619.5018.8319.241.53%0.23%0.96%96,399,4001,850,347,00096%19.201.21%18.871.10%18.87-0.34%19.060.01%0.16%
2020-01-0218.5119.3518.3318.953.21%-0.08%-0.56%117,376,8002,226,077,000114%18.973.24%18.67-0.35%18.94-1.24%19.06-0.53%0.23%
2019-12-3118.4918.7418.1518.36-1.29%-0.05%-4.17%85,098,1001,563,293,00079%18.37-1.03%18.73-1.92%19.18-0.41%19.16-0.65%0.38%
2019-12-3018.4519.1318.0118.60-0.85%0.20%-3.54%97,708,3001,813,646,00087%18.56-3.15%19.10-2.51%19.260.05%19.28-0.49%0.56%
2019-12-2719.6119.7518.7618.76-3.79%-2.12%-3.19%108,613,1002,081,721,00093%19.17-2.53%19.590.50%19.250.01%19.380.34%0.76%
2019-12-2619.6120.0519.4319.50-1.47%-0.83%0.97%79,316,8001,559,711,00068%19.66-1.23%19.491.66%19.240.42%19.310.51%0.83%
2019-12-2519.4120.3519.4119.790.41%-0.60%3.00%124,779,4002,484,229,000101%19.914.99%19.171.75%19.160.13%19.210.76%0.91%
2019-12-2418.5819.7518.1319.716.37%3.94%3.36%124,725,6002,365,012,00095%18.962.75%18.84-0.41%19.14-0.89%19.070.66%0.99%
2019-12-2318.3018.7418.0418.53-2.22%0.41%-2.19%91,287,9001,684,720,00064%18.46-3.46%18.92-2.50%19.31-0.93%18.950.33%1.09%
2019-12-2019.3119.4818.9018.95-2.02%-0.87%0.35%76,927,2001,470,580,00056%19.12-0.26%19.41-0.80%19.490.67%18.880.69%1.17%
2019-12-1919.5019.7318.8019.34-1.38%0.90%3.12%111,900,7002,144,805,00080%19.17-3.16%19.56-0.41%19.360.59%18.750.64%1.16%
2019-12-1819.6520.4019.3319.61-1.06%-0.92%5.23%127,548,3002,524,550,00093%19.790.56%19.641.85%19.251.21%18.641.02%1.17%
2019-12-1719.8019.9219.3419.821.02%0.70%7.44%128,147,4002,522,368,00095%19.680.91%19.291.54%19.021.66%18.451.16%1.11%
2019-12-1618.8219.9618.8019.624.70%0.58%7.60%174,607,8003,405,982,000130%19.514.76%18.991.82%18.711.77%18.241.47%1.00%
2019-12-1318.8319.0518.3018.741.52%0.64%4.28%133,531,3002,486,365,000101%18.62-0.82%18.661.01%18.391.01%17.971.03%0.84%
2019-12-1218.3919.4018.3118.460.00%-1.67%3.78%180,255,1003,384,095,000141%18.771.23%18.471.72%18.201.17%17.791.36%0.66%