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:
横店东磁( 002056.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2021-09-1715.1215.2114.3814.60-3.88%-1.20%-8.84%40,066,100592,059,00076%14.78-5.78%15.40-2.86%15.65-1.61%16.02-0.39%0.26%
2021-09-1615.7716.2015.1915.19-3.98%-3.14%-5.52%42,151,300661,079,00081%15.68-0.44%15.86-0.47%15.91-0.63%16.080.09%0.34%
2021-09-1515.9016.0615.5615.82-1.13%0.43%-1.51%37,376,300588,801,00068%15.75-2.11%15.93-0.61%16.01-0.90%16.060.09%0.44%
2021-09-1415.8016.4015.6616.000.82%-0.57%-0.30%47,302,300761,176,00084%16.091.18%16.03-0.14%16.15-0.92%16.050.16%0.47%
2021-09-1316.0016.2515.6915.87-1.37%-0.21%-0.95%34,426,100547,506,00062%15.90-0.95%16.05-1.14%16.300.17%16.02-0.02%0.42%
2021-09-1016.1816.2615.7616.09-1.11%0.21%0.41%42,709,800685,765,00074%16.06-0.63%16.24-1.24%16.280.51%16.030.21%0.45%
2021-09-0916.3916.5315.9116.27-0.73%0.69%1.74%45,262,600731,350,00077%16.16-1.84%16.440.53%16.190.60%15.990.38%0.39%
2021-09-0816.6716.7016.3016.39-1.09%-0.43%2.88%49,943,600822,125,00087%16.46-0.72%16.351.35%16.100.73%15.930.54%0.35%
2021-09-0715.9716.8715.9016.573.11%-0.06%4.58%82,550,5001,368,682,000152%16.583.92%16.142.13%15.981.27%15.851.02%0.27%
2021-09-0615.3516.5015.3216.074.42%0.72%2.45%60,906,600971,763,000120%15.961.62%15.800.41%15.78-0.04%15.690.47%0.15%
2021-09-0315.9216.2515.2615.39-4.17%-1.98%-1.42%59,281,900930,761,000122%15.70-0.32%15.74-0.06%15.790.01%15.610.46%0.10%
2021-09-0214.8816.2214.7416.066.92%1.96%3.35%74,877,1001,179,400,000167%15.750.02%15.75-0.54%15.780.38%15.541.03%0.01%
2021-09-0115.9916.4014.9815.02-5.00%-4.62%-2.34%61,511,500968,679,000144%15.750.13%15.830.10%15.730.53%15.380.41%-0.14%
2021-08-3115.9216.0015.4515.81-1.56%0.52%3.21%39,072,100614,531,00097%15.73-1.60%15.820.64%15.640.54%15.32-0.29%-0.17%
2021-08-3015.8016.3015.6016.061.84%0.48%4.54%59,877,700957,104,000146%15.981.87%15.721.69%15.561.41%15.360.29%-0.08%
2021-08-2715.5416.1415.2415.770.83%0.51%2.96%53,308,400836,408,000134%15.691.78%15.461.34%15.341.54%15.32-0.40%-0.06%
2021-08-2615.0515.7514.9815.643.78%1.45%1.70%49,019,100755,658,000118%15.422.53%15.251.06%15.111.73%15.38-0.08%0.08%
2021-08-2514.9515.2114.9015.070.60%0.23%-2.08%25,149,500378,113,00061%15.04-0.86%15.090.85%14.85-0.48%15.39-0.24%0.15%
2021-08-2415.2215.3714.9314.98-1.25%-1.23%-2.90%31,946,000484,492,00073%15.170.72%14.961.61%14.92-1.51%15.43-0.13%0.26%
2021-08-2314.8015.2014.7815.172.50%0.75%-1.79%30,749,100462,978,00068%15.062.91%14.73-0.69%15.15-0.93%15.45-0.08%0.33%
2021-08-2014.5314.8614.2814.801.16%1.16%-4.26%28,107,100411,236,00058%14.630.27%14.83-2.91%15.29-1.68%15.46-0.46%0.37%
2021-08-1915.2015.2014.3014.63-4.07%0.27%-5.80%56,154,500819,377,000107%14.59-4.71%15.27-2.92%15.56-1.51%15.53-0.44%0.48%
2021-08-1815.2615.6015.1615.25-1.80%-0.40%-2.23%38,758,600593,477,00080%15.31-4.26%15.73-1.50%15.79-0.11%15.600.08%0.53%
2021-08-1716.0816.4615.5015.53-2.14%-2.90%-0.36%50,789,500812,316,000109%15.991.22%15.970.73%15.810.68%15.590.66%0.57%
2021-08-1616.2016.2615.6015.87-1.55%0.43%2.49%43,085,600680,844,00094%15.80-1.68%15.860.66%15.700.61%15.480.51%0.54%
2021-08-1315.5816.3815.4616.122.74%0.30%4.63%59,820,700961,451,000130%16.073.27%15.751.58%15.610.68%15.410.96%0.55%
2021-08-1215.6415.7915.3715.69-0.38%0.82%2.82%36,866,700573,741,00077%15.560.29%15.510.52%15.500.59%15.260.61%0.52%
2021-08-1115.4115.8615.0815.752.34%1.50%3.84%52,529,100815,162,000109%15.520.49%15.43-0.38%15.410.40%15.170.92%0.51%
2021-08-1015.3115.7415.2115.390.33%-0.34%2.40%43,607,000673,438,00093%15.440.92%15.480.77%15.350.62%15.030.58%0.42%
2021-08-0915.6115.7715.0615.340.00%0.25%2.66%45,469,500695,793,00094%15.30-2.15%15.370.17%15.260.35%14.940.32%0.40%