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
2019-08-2311.4211.4210.7511.02-5.49%0.37%-4.08%179,438,4001,970,033,000147%10.98-7.93%11.57-3.28%11.72-1.48%11.49-0.17%0.28%
2019-08-2211.9612.3811.6011.66-3.56%-2.21%1.32%175,457,3002,092,092,000171%11.92-0.27%11.96-0.30%11.891.21%11.511.20%0.22%
2019-08-2111.9012.2211.6712.091.34%1.12%6.31%109,527,2001,309,544,000121%11.96-0.59%11.991.15%11.751.04%11.371.11%0.06%
2019-08-2012.1812.2811.8911.93-2.13%-0.81%6.07%91,797,8001,104,075,000109%12.030.21%11.862.09%11.631.52%11.251.48%-0.06%
2019-08-1911.8012.3011.6112.195.18%1.57%9.99%143,129,9001,717,905,000164%12.003.52%11.622.49%11.462.79%11.081.06%-0.20%
2019-08-1611.2111.8211.1611.592.93%-0.03%5.68%136,719,5001,585,061,000165%11.595.98%11.332.53%11.142.42%10.970.61%-0.22%
2019-08-1510.7911.3010.6511.261.17%2.93%3.29%77,578,300848,694,00095%10.94-2.97%11.050.85%10.880.52%10.90-0.62%-0.24%
2019-08-1411.3211.5111.0711.131.00%-1.29%1.47%90,092,8001,015,789,000112%11.283.42%10.962.33%10.831.42%10.97-0.26%-0.08%
2019-08-1310.8211.0910.7111.020.09%1.08%0.20%74,734,400814,763,00090%10.902.20%10.710.90%10.670.50%11.00-0.64%0.01%
2019-08-1210.4511.0210.3111.016.07%3.22%-0.53%82,199,700876,787,00095%10.670.88%10.620.22%10.62-1.38%11.07-0.94%0.14%
2019-08-0910.7010.9010.2810.38-2.35%-1.83%-7.11%77,951,400824,263,00086%10.57-0.26%10.59-0.25%10.77-1.38%11.17-0.83%0.32%
2019-08-0810.5710.8010.4010.631.43%0.26%-5.65%61,466,000651,669,00065%10.60-0.06%10.62-2.24%10.92-1.58%11.27-0.36%0.48%
2019-08-0710.6610.8110.4310.48-1.23%-1.21%-7.32%63,036,100668,671,00061%10.61-0.24%10.86-1.75%11.10-1.39%11.31-0.04%0.60%
2019-08-0611.0811.1610.2310.61-6.68%-0.23%-6.21%135,347,5001,439,344,000130%10.63-7.43%11.06-3.72%11.25-2.39%11.31-0.01%0.58%
2019-08-0511.3411.7511.2911.37-0.18%-1.03%0.49%75,482,000867,102,00080%11.491.16%11.48-0.30%11.53-0.25%11.310.87%0.51%
2019-08-0211.3011.5611.2011.39-2.40%0.30%1.54%81,340,100923,711,00088%11.36-2.11%11.52-0.66%11.56-0.14%11.220.46%0.28%
2019-08-0111.3811.7311.3211.671.92%0.59%4.51%84,416,700979,285,00098%11.600.07%11.60-0.08%11.570.75%11.170.95%0.13%
2019-07-3111.5111.7411.4111.45-0.52%-1.23%3.52%82,227,900953,230,00097%11.590.01%11.600.38%11.491.06%11.060.60%-0.14%
2019-07-3011.6611.8111.4511.51-2.37%-0.71%4.68%86,522,7001,002,981,000104%11.59-0.27%11.561.08%11.371.95%11.000.71%-0.34%
2019-07-2911.5011.8611.3611.792.79%1.44%7.99%101,255,0001,176,925,000128%11.621.25%11.441.87%11.152.12%10.920.85%-0.58%
2019-07-2611.3611.6411.2611.470.61%-0.09%5.95%116,384,6001,336,093,000147%11.481.97%11.233.20%10.921.92%10.830.83%-0.87%
2019-07-2510.7511.5010.7511.406.24%1.26%6.17%134,146,8001,510,280,000186%11.264.42%10.883.91%10.712.53%10.740.75%-0.95%
2019-07-2410.7110.9010.6010.730.66%-0.47%0.68%75,542,000814,441,000116%10.782.88%10.471.21%10.45-0.15%10.66-0.19%-1.03%
2019-07-2310.0110.8610.0110.666.71%1.73%-0.16%109,097,5001,143,230,000172%10.484.00%10.350.54%10.47-0.42%10.68-0.76%-1.01%
2019-07-2210.3710.419.979.99-2.92%-0.85%-7.15%62,372,000628,474,000103%10.08-3.07%10.29-2.80%10.51-1.68%10.76-1.43%-0.94%
2019-07-1910.3810.5310.2910.29-0.58%-1.01%-5.73%41,324,300429,558,00069%10.40-0.13%10.59-0.76%10.69-0.72%10.92-1.00%-0.79%
2019-07-1810.7010.7110.2310.35-4.17%-0.57%-6.12%73,988,300770,145,000122%10.41-4.24%10.67-1.57%10.77-1.34%11.03-1.76%-0.66%
2019-07-1710.7311.0110.6510.800.65%-0.64%-3.76%73,193,400795,602,000124%10.871.17%10.84-0.30%10.91-0.52%11.22-1.36%-0.40%
2019-07-1610.7110.9410.6210.73-0.56%-0.13%-5.69%53,399,800573,741,00089%10.74-1.07%10.87-1.05%10.97-0.73%11.38-1.71%-0.18%
2019-07-1511.0611.1410.7310.790.00%-0.64%-6.78%97,209,7001,055,731,000146%10.86-2.04%10.98-1.71%11.05-1.75%11.58-2.05%0.11%