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
2019-10-1820.6220.8320.0520.10-2.47%-1.48%-5.02%3,925,30080,080,00078%20.40-0.82%20.55-1.01%20.93-0.66%21.16-0.95%-1.13%
2019-10-1720.5720.8720.3020.610.49%0.19%-3.53%3,120,10064,180,00058%20.57-0.63%20.76-1.81%21.07-0.53%21.37-0.91%-1.08%
2019-10-1620.6820.9620.4020.51-0.82%-0.92%-4.87%3,441,30071,240,00058%20.70-1.03%21.14-0.47%21.18-0.29%21.56-1.40%-1.02%
2019-10-1521.5921.5920.5420.68-4.04%-1.13%-5.43%5,077,400106,200,00077%20.92-2.88%21.24-0.57%21.25-0.36%21.87-2.27%-0.89%
2019-10-1421.3021.9521.1621.552.42%0.07%-3.69%6,770,500145,810,00091%21.541.72%21.360.65%21.32-0.19%22.38-1.87%-0.54%
2019-10-1121.4521.6020.8521.04-1.73%-0.62%-7.73%4,893,500103,600,00059%21.17-0.69%21.23-0.23%21.36-1.16%22.80-2.24%-0.23%
2019-10-1021.2821.5621.0021.410.71%0.43%-8.21%5,256,900112,070,00055%21.320.67%21.27-0.76%21.61-1.19%23.33-0.87%0.19%
2019-10-0921.0621.4720.6021.261.00%0.39%-9.65%4,787,300101,380,00045%21.18-0.65%21.44-1.75%21.87-2.05%23.53-0.17%0.41%
2019-10-0821.7321.9520.8821.05-2.46%-1.25%-10.70%5,329,800113,610,00048%21.32-2.17%21.82-1.63%22.33-2.99%23.57-0.23%0.50%
2019-09-3022.2222.4421.3521.58-2.79%-0.96%-8.66%5,351,700116,609,00046%21.79-1.97%22.18-2.11%23.02-2.18%23.63-0.43%0.62%
2019-09-2722.1622.6121.7022.201.19%-0.12%-6.43%6,926,500153,945,00059%22.23-0.73%22.66-3.16%23.53-2.47%23.73-0.42%0.81%
2019-09-2623.1423.3021.7821.94-4.61%-2.01%-7.91%8,367,300187,335,00068%22.39-3.37%23.40-2.77%24.13-0.79%23.83-0.27%1.02%
2019-09-2523.7823.9822.7423.00-3.89%-0.73%-3.72%10,155,500235,298,00080%23.17-4.21%24.06-2.72%24.320.16%23.89-0.15%1.32%
2019-09-2424.5124.9523.6623.93-2.72%-1.07%0.02%13,534,000327,365,000100%24.19-2.07%24.730.34%24.280.91%23.931.21%1.93%
2019-09-2325.3025.5024.0924.60-1.95%-0.40%4.06%11,545,500285,166,00087%24.70-2.16%24.651.91%24.060.72%23.641.31%2.08%
2019-09-2024.3925.9924.3525.093.85%-0.61%7.52%15,215,300384,110,000121%25.255.33%24.193.67%23.891.65%23.341.90%2.11%
2019-09-1922.9324.8722.7524.166.81%0.81%5.51%14,019,000336,000,000113%23.975.58%23.330.70%23.500.41%22.901.39%2.07%
2019-09-1823.0023.1322.1822.620.00%-0.36%0.15%8,743,600198,488,00072%22.70-1.48%23.17-1.49%23.41-0.90%22.590.70%2.04%
2019-09-1723.6724.0022.3922.62-6.10%-1.83%0.85%11,774,500271,303,000102%23.04-3.00%23.52-0.72%23.621.37%22.430.99%2.02%
2019-09-1623.6724.4522.9724.091.52%1.41%8.47%9,493,600225,519,00091%23.76-0.22%23.69-0.16%23.301.73%22.211.40%1.96%
2019-09-1223.3324.2423.2923.732.86%-0.32%8.35%11,668,000277,776,000118%23.811.03%23.732.64%22.902.07%21.901.75%1.88%
2019-09-1124.3724.3922.9023.07-5.76%-2.10%7.18%16,161,000380,822,000177%23.56-0.97%23.122.90%22.442.73%21.532.72%1.77%
2019-09-1022.3024.4822.3024.4810.02%2.88%16.82%24,594,400585,199,000311%23.7910.82%22.477.75%21.846.76%20.965.90%1.58%
2019-09-0920.8322.4920.5722.257.49%3.63%12.44%14,528,500311,934,000226%21.474.75%20.853.53%20.463.33%19.792.77%1.05%
2019-09-0619.9920.8619.9020.703.60%1.00%7.51%9,260,100189,792,000166%20.501.58%20.142.05%19.802.08%19.251.55%0.83%
2019-09-0519.7020.4519.7019.981.73%-0.98%5.38%8,586,300173,258,000173%20.182.82%19.732.68%19.402.10%18.961.49%0.73%
2019-09-0419.1419.9819.0219.642.34%0.08%5.13%7,147,000140,261,000156%19.632.58%19.222.08%19.001.41%18.681.08%0.65%
2019-09-0318.9619.4218.8519.191.64%0.31%3.83%5,027,00096,171,000118%19.132.39%18.831.03%18.730.78%18.480.56%0.61%
2019-09-0218.3318.9718.2918.882.28%1.04%2.73%4,593,50085,830,000111%18.690.13%18.640.08%18.590.58%18.380.41%0.65%
2019-08-3018.6818.9418.3018.460.00%-1.07%0.85%5,116,10095,465,000126%18.660.54%18.620.46%18.480.65%18.300.53%0.67%