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:
晶方科技( 603005.SH 上证)
板块 :电子元器件制造   
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
2019-07-1619.3019.5719.1019.17-0.93%-0.79%-3.35%3,790,10073,234,00058%19.320.62%19.44-1.50%19.91-0.50%19.830.02%0.50%
2019-07-1519.6019.6018.8019.35-1.33%0.77%-2.43%5,032,50096,637,00078%19.20-2.99%19.74-2.22%20.01-0.31%19.830.03%0.54%
2019-07-1219.8320.0919.6019.61-1.65%-0.93%-1.09%4,755,80094,141,00075%19.80-1.57%20.19-0.09%20.070.04%19.830.29%0.60%
2019-07-1120.5920.5919.7219.94-2.73%-0.85%0.86%6,569,900132,123,000108%20.11-1.61%20.210.48%20.060.47%19.770.51%0.58%
2019-07-1020.0820.9119.9220.500.79%0.30%4.23%9,357,900191,268,000165%20.441.96%20.110.93%19.971.02%19.670.94%0.51%
2019-07-0919.6420.4519.4620.344.85%1.47%4.39%9,683,700194,122,000195%20.051.15%19.920.98%19.770.87%19.490.95%0.37%
2019-07-0819.6020.3319.4019.40-2.02%-2.11%0.51%8,578,600170,021,000200%19.82-0.37%19.730.88%19.600.84%19.300.78%0.31%
2019-07-0519.2020.5019.1019.802.91%-0.46%3.39%9,032,700179,678,000247%19.894.10%19.562.36%19.431.92%19.151.15%0.26%
2019-07-0418.8919.5918.7219.241.96%0.69%1.62%3,569,10068,201,000107%19.110.87%19.11-0.37%19.070.34%18.930.20%0.21%
2019-07-0319.1519.1518.8518.87-1.62%-0.40%-0.14%2,279,50043,186,00067%18.95-1.42%19.180.51%19.000.25%18.900.14%0.22%
2019-07-0219.5019.5019.0719.18-0.98%-0.19%1.65%3,427,30065,861,00098%19.22-0.15%19.080.65%18.960.65%18.870.40%0.23%
2019-07-0119.0019.5018.8819.373.69%0.64%3.06%5,934,300114,211,000178%19.253.53%18.961.65%18.841.00%18.790.67%0.18%
2019-06-2818.9018.9818.3518.68-1.27%0.48%0.06%2,977,40055,351,00098%18.59-1.06%18.650.12%18.65-0.67%18.670.04%0.08%
2019-06-2718.3318.9718.3318.923.22%0.70%1.38%3,744,50070,357,000123%18.791.85%18.630.16%18.770.04%18.66-0.16%0.07%
2019-06-2618.3218.6318.2718.33-0.65%-0.63%-1.93%1,739,10032,081,00053%18.45-0.36%18.60-1.22%18.77-0.08%18.69-0.46%0.05%
2019-06-2518.9018.9018.2918.45-2.28%-0.35%-1.75%2,710,60050,185,00068%18.51-1.46%18.83-0.29%18.780.14%18.780.30%0.12%
2019-06-2418.9519.0518.6118.88-0.37%0.48%0.85%2,503,40047,037,00063%18.79-1.28%18.880.23%18.750.35%18.720.33%0.06%
2019-06-2118.9019.2518.7818.951.07%-0.43%1.56%4,481,30085,288,000116%19.031.44%18.841.18%18.690.72%18.660.64%0.02%
2019-06-2018.5419.0018.5018.750.70%-0.06%1.13%3,825,80071,781,000103%18.760.35%18.620.86%18.55-0.38%18.540.29%-0.09%
2019-06-1918.5018.9318.3818.623.10%-0.41%0.72%4,246,10079,385,000118%18.703.11%18.460.53%18.62-0.82%18.490.28%-0.13%
2019-06-1818.3718.3718.0018.06-0.77%-0.40%-2.03%1,833,20033,241,00050%18.13-0.61%18.36-1.69%18.780.42%18.44-0.12%-0.14%
2019-06-1718.2018.4718.0418.200.17%-0.25%-1.39%1,949,00035,560,00052%18.25-1.61%18.68-1.20%18.700.32%18.46-0.34%-0.13%
2019-06-1418.9718.9818.1318.17-4.07%-2.01%-1.89%3,545,70065,748,00090%18.54-1.99%18.900.65%18.640.58%18.52-0.08%-0.06%
2019-06-1319.1719.3018.6618.94-1.56%0.11%2.19%5,428,500102,705,000138%18.92-0.66%18.781.22%18.530.90%18.53-0.34%-0.03%
2019-06-1218.1819.7818.1019.245.54%1.02%3.45%8,415,900160,277,000205%19.056.30%18.554.51%18.372.41%18.600.25%0.07%
2019-06-1117.5518.2717.3118.233.76%1.75%-1.74%3,434,60061,538,00083%17.921.59%17.75-0.30%17.93-0.76%18.55-0.35%0.10%
2019-06-1017.5317.9417.1017.570.86%-0.38%-5.63%2,113,50037,276,00046%17.640.01%17.81-1.13%18.07-1.53%18.620.02%0.16%
2019-06-0618.0118.0217.4217.42-3.22%-1.22%-6.42%2,701,10047,637,00054%17.64-2.69%18.01-1.55%18.35-1.00%18.62-0.55%0.16%
2019-06-0518.1318.3917.8018.000.39%-0.68%-3.84%2,593,90047,009,00046%18.12-0.51%18.29-1.56%18.54-1.37%18.72-0.01%0.32%
2019-06-0418.3818.6817.7017.930.00%-1.57%-4.22%3,534,50064,386,00062%18.22-1.61%18.58-0.74%18.79-0.57%18.720.17%0.38%