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:
北汽蓝谷( 600733.SH 上证)
板块 :通讯设备_h   
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
2020-05-285.856.025.775.80-1.69%0.00%0.00%19,218,100113,420,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-275.826.015.705.901.55%0.51%4.09%24,779,200145,447,000157%5.870.77%5.831.08%5.771.11%5.670.76%0.22%
2020-05-265.795.945.725.810.35%-0.26%3.29%18,732,400109,110,000132%5.830.26%5.771.09%5.700.87%5.630.63%0.07%
2020-05-255.556.065.545.794.51%-0.34%3.58%35,303,400205,117,000262%5.813.82%5.712.35%5.652.19%5.590.87%-0.05%
2020-05-225.595.705.515.54-1.25%-1.00%-0.04%13,996,60078,327,000113%5.600.25%5.580.65%5.530.47%5.540.05%-0.11%
2020-05-215.585.675.485.610.90%0.50%1.28%16,085,70089,796,000130%5.580.45%5.541.06%5.510.59%5.540.16%-0.10%
2020-05-205.405.635.375.562.96%0.05%0.54%18,776,900104,350,000158%5.562.70%5.481.27%5.470.55%5.530.15%-0.10%
2020-05-195.405.475.365.400.93%-0.20%-2.21%7,440,90040,261,00063%5.410.48%5.41-0.39%5.44-0.49%5.520.00%-0.12%
2020-05-185.425.465.345.35-1.65%-0.65%-3.11%8,873,50047,784,00070%5.39-1.23%5.44-0.68%5.47-1.48%5.52-0.04%-0.12%
2020-05-155.445.505.425.44-0.18%-0.22%-1.52%7,102,20038,722,00055%5.45-0.17%5.47-0.47%5.55-0.25%5.52-0.02%-0.12%
2020-05-145.515.515.435.45-1.62%-0.20%-1.36%11,889,20064,926,00086%5.46-0.82%5.50-1.80%5.57-0.20%5.53-0.38%-0.12%
2020-05-135.465.575.425.540.54%0.62%-0.11%8,184,20045,059,00057%5.51-0.43%5.60-0.13%5.580.14%5.55-0.77%-0.03%
2020-05-125.655.685.465.51-2.48%-0.36%-1.41%12,181,50067,364,00074%5.53-2.66%5.610.04%5.570.25%5.59-0.48%0.10%
2020-05-115.595.785.595.650.89%-0.55%0.61%19,498,200110,771,000109%5.682.05%5.601.38%5.561.04%5.620.25%0.11%
2020-05-085.525.645.505.602.00%0.59%-0.04%13,854,60077,129,00075%5.570.98%5.530.64%5.500.24%5.600.13%0.07%
2020-05-075.555.575.485.49-1.08%-0.42%-1.88%10,881,10059,989,00058%5.510.22%5.490.35%5.49-0.60%5.600.16%0.03%
2020-05-065.415.565.405.551.28%0.89%-0.64%14,338,10078,879,00075%5.500.55%5.470.00%5.52-1.50%5.590.00%0.00%
2020-04-305.395.535.385.480.92%0.16%-1.90%15,726,60086,041,00082%5.470.46%5.47-1.19%5.60-0.96%5.590.00%0.00%
2020-04-295.425.545.375.430.00%-0.29%-2.79%12,839,20069,922,00067%5.45-0.96%5.54-2.28%5.66-0.11%5.59-0.11%-0.19%
2020-04-285.655.705.355.43-4.06%-1.25%-2.90%16,305,80089,664,00085%5.50-2.57%5.67-0.98%5.660.02%5.590.05%-0.23%
2020-04-275.765.775.525.66-0.53%0.28%1.27%18,143,800102,403,00099%5.64-2.40%5.730.44%5.660.53%5.590.43%-0.24%
2020-04-245.745.935.655.691.07%-1.61%2.25%28,195,000163,064,000162%5.781.10%5.701.50%5.631.11%5.570.52%-0.30%
2020-04-235.805.855.625.630.18%-1.57%1.70%30,911,200176,825,000175%5.722.88%5.622.18%5.571.44%5.54-0.32%-0.33%
2020-04-225.485.645.405.622.37%1.08%1.19%21,053,200117,054,000110%5.561.33%5.500.49%5.490.22%5.55-0.18%-0.25%
2020-04-215.495.575.405.490.55%0.05%-1.33%15,907,00087,287,00079%5.491.37%5.470.22%5.480.17%5.56-0.27%-0.13%
2020-04-205.455.525.305.46-0.18%0.87%-2.13%14,465,00078,301,00066%5.41-1.71%5.46-0.76%5.470.22%5.58-0.11%-0.01%
2020-04-175.525.575.455.47-0.91%-0.67%-2.06%13,959,10076,873,00063%5.510.97%5.500.40%5.46-0.75%5.59-0.04%0.03%
2020-04-165.385.605.365.521.10%1.21%-1.20%13,903,60075,824,00057%5.45-1.52%5.480.61%5.50-1.80%5.59-1.85%0.06%
2020-04-155.505.655.445.46-0.55%-1.41%-4.08%13,663,20075,662,00046%5.541.80%5.44-1.02%5.60-0.23%5.69-0.56%0.42%
2020-04-145.355.515.355.490.00%0.92%-4.09%13,721,80074,652,00041%5.441.53%5.50-2.40%5.61-0.37%5.72-0.05%0.59%