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:
*ST实达( 600734.SH 上证)
板块 :计算机硬件   
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
2020-07-032.052.052.022.02-5.16%-0.44%-3.30%16,389,20033,257,000156%2.03-2.45%2.07-0.43%2.08-0.53%2.09-0.62%-4.01%
2020-07-021.992.191.992.131.91%2.40%1.33%80,772,600168,016,000931%2.08-0.53%2.08-5.37%2.09-8.47%2.10-15.34%-3.80%
2020-07-012.092.092.092.09-5.00%-0.05%-15.83%909,7001,902,000150%2.09-5.00%2.20-4.64%2.28-4.68%2.48-24.48%-2.18%
2020-06-302.202.202.202.20-5.17%-0.05%-33.09%822,9001,811,00029%2.20-5.17%2.31-4.51%2.39-6.24%3.29-10.82%0.41%
2020-06-292.322.322.322.32-4.92%-0.04%-37.08%799,6001,856,0003%2.32-4.88%2.42-5.48%2.55-6.04%3.690.63%2.20%
2020-06-242.442.442.442.44-5.06%0.00%-33.41%549,5001,341,0001%2.44-5.13%2.56-6.48%2.71-3.86%3.662.98%2.65%
2020-06-232.572.572.572.57-5.17%-0.08%-27.77%389,9001,003,0001%2.57-5.13%2.73-4.54%2.82-3.26%3.562.39%2.87%
2020-06-222.712.712.712.71-4.91%-0.04%-22.01%361,500980,000- --2.71-4.91%2.86-2.75%2.92-15.59%3.482.18%2.83%
2020-06-192.852.852.852.85-5.00%-0.04%-16.20%584,0001,665,0001%2.85-4.97%2.94-4.60%3.46-6.82%3.401.58%2.64%
2020-06-183.003.003.003.00-5.06%0.00%-10.39%444,6001,334,0001%3.00-5.30%3.09-11.76%3.710.93%3.351.46%2.13%
2020-06-173.163.163.163.16-5.11%-0.25%-4.24%124,700395,000- --3.17-4.95%3.50-5.84%3.683.17%3.301.41%1.92%
2020-06-163.333.333.333.33-4.86%-0.09%2.34%110,700369,000- --3.33-4.77%3.711.01%3.562.44%3.250.93%1.77%
2020-06-123.503.503.503.50-10.03%0.00%8.56%14,257,90049,903,00034%3.50-6.39%3.683.09%3.482.32%3.221.32%1.77%
2020-06-113.824.043.303.895.99%4.04%22.25%118,790,900444,176,000297%3.743.95%3.577.90%3.408.11%3.187.10%1.69%
2020-06-103.353.673.343.679.88%2.03%23.53%62,601,300225,152,000193%3.6010.41%3.318.29%3.147.23%2.975.17%1.05%
2020-06-093.073.343.073.349.87%2.52%18.23%72,623,000236,582,000225%3.269.37%3.059.51%2.937.68%2.835.18%0.45%
2020-06-082.823.042.823.0410.14%2.05%13.18%45,588,700135,791,000150%2.989.97%2.796.66%2.723.34%2.691.94%-0.30%
2020-06-052.512.762.442.769.96%1.88%4.74%33,914,80091,877,000117%2.717.67%2.611.44%2.64-0.49%2.640.34%-0.60%
2020-06-042.552.582.422.51-2.71%-0.24%-4.42%22,679,20057,068,00078%2.52-2.06%2.58-2.31%2.65-2.18%2.63-3.56%-0.75%
2020-06-032.642.652.522.58-1.15%0.43%-5.25%24,409,50062,714,00070%2.57-2.28%2.64-2.44%2.710.15%2.72-0.66%-0.30%
2020-06-022.682.752.562.61-3.33%-0.72%-4.78%29,358,10077,183,00089%2.63-3.13%2.70-2.14%2.701.81%2.74-0.04%-0.35%
2020-06-012.652.782.632.700.00%-0.52%-1.53%24,845,60067,427,00081%2.71-1.63%2.761.58%2.660.80%2.740.88%-0.51%
2020-05-292.752.892.652.70-3.91%-2.14%-0.66%34,283,50094,599,000117%2.76-1.22%2.724.10%2.631.07%2.720.59%-0.76%
2020-05-282.702.982.602.811.81%0.61%4.00%42,197,200117,876,000153%2.797.05%2.614.27%2.61-4.82%2.700.63%-0.95%
2020-05-272.372.762.342.769.96%5.79%2.79%41,562,800108,436,000154%2.618.35%2.511.50%2.74-1.72%2.69-0.81%-1.16%
2020-05-262.152.592.152.515.02%4.24%-7.28%36,607,20088,140,000138%2.410.75%2.47-15.71%2.79-2.96%2.71-2.35%-1.20%
2020-05-252.392.392.392.39-9.81%0.00%-13.78%6,736,10016,100,00027%2.39-9.88%2.93-0.81%2.871.88%2.77-1.04%-1.08%
2020-05-222.652.732.652.65-9.86%-0.08%-5.39%14,749,80039,113,00063%2.65-12.71%2.950.55%2.820.68%2.80-1.20%-1.05%
2020-05-213.153.152.932.942.80%-3.23%3.70%70,019,900212,719,000339%3.046.82%2.9414.64%2.808.11%2.840.96%-0.99%
2020-05-202.852.862.752.860.00%0.56%1.85%15,000,30042,660,00086%2.8412.15%2.562.85%2.590.23%2.81-1.13%-1.13%