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:
神州信息( 000555.SZ 深证)
板块 :通讯设备_h   
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
2019-03-2513.5013.9613.4013.58-3.62%-0.66%-2.39%23,046,000315,041,00071%13.67-1.42%13.810.34%13.760.32%13.91-0.11%0.93%
2019-03-2214.0314.1813.5114.091.08%1.61%1.16%26,795,500371,564,00079%13.87-0.06%13.770.18%13.710.79%13.930.12%1.14%
2019-03-2113.5914.1113.5013.942.42%0.47%0.20%31,527,500437,438,00086%13.882.69%13.741.17%13.601.07%13.910.48%1.37%
2019-03-2013.8013.8013.2113.61-1.66%0.73%-1.70%23,599,400318,856,00060%13.51-2.04%13.580.45%13.46-2.97%13.850.64%1.55%
2019-03-1913.7914.0513.5013.842.14%0.35%0.60%26,788,300369,477,00066%13.792.81%13.521.36%13.87-1.08%13.761.04%1.69%
2019-03-1813.3313.6013.2113.551.80%1.01%-0.49%22,893,200307,101,00052%13.420.46%13.34-4.58%14.02-0.31%13.620.98%1.76%
2019-03-1513.4113.5913.0113.310.68%-0.33%-1.30%27,995,100373,836,00062%13.350.50%13.98-1.98%14.07-0.17%13.490.57%1.78%
2019-03-1413.5713.8812.8613.22-5.77%-0.50%-1.41%35,432,200470,793,00080%13.29-10.14%14.26-0.97%14.090.19%13.410.69%1.81%
2019-03-1315.6015.6013.7714.03-5.20%-5.11%5.35%52,424,600775,155,000137%14.792.57%14.402.63%14.062.82%13.322.57%1.82%
2019-03-1214.1314.9813.8114.805.11%2.66%13.99%48,011,900692,148,000129%14.423.69%14.032.60%13.682.83%12.982.30%1.72%
2019-03-1114.0214.5013.5214.085.86%1.27%10.94%41,354,000574,963,000112%13.900.83%13.682.24%13.302.46%12.692.01%1.65%
2019-03-0813.0014.7812.7513.30-1.63%-3.54%6.90%52,518,000724,119,000142%13.793.11%13.383.27%12.982.69%12.442.45%1.66%
2019-03-0713.3013.9813.0113.521.43%1.11%11.33%48,698,500651,191,000139%13.373.28%12.963.38%12.642.71%12.142.26%1.54%
2019-03-0612.7613.3612.5513.333.74%2.96%12.24%48,649,700629,871,000145%12.953.13%12.532.97%12.312.38%11.882.00%1.51%
2019-03-0511.7713.1111.7612.857.53%2.36%10.37%48,968,800614,757,000152%12.554.70%12.173.28%12.021.93%11.641.80%1.45%
2019-03-0411.7512.2011.7511.952.93%-0.34%4.49%38,891,200466,353,000122%11.993.71%11.790.45%11.800.94%11.441.19%1.45%
2019-03-0111.5911.7511.3711.610.52%0.42%2.72%19,058,400220,348,00060%11.56-0.59%11.73-0.27%11.690.91%11.300.79%1.44%
2019-02-2811.6011.9411.3011.55-1.95%-0.70%2.99%24,262,200282,194,00076%11.63-2.01%11.760.42%11.581.10%11.220.81%1.33%
2019-02-2711.4912.1711.4511.782.52%-0.75%5.89%41,549,000493,147,000138%11.871.14%11.722.18%11.451.71%11.131.64%1.14%
2019-02-2611.8411.9811.4811.49-2.96%-2.09%4.97%39,252,600460,628,000141%11.741.54%11.472.53%11.261.52%10.951.61%0.88%
2019-02-2511.6311.8611.1711.847.54%2.45%9.90%45,799,600529,304,000182%11.565.40%11.182.63%11.091.99%10.772.10%0.63%
2019-02-2210.7311.1510.7311.012.99%0.41%4.35%29,600,600324,567,000130%10.971.49%10.90-0.10%10.880.97%10.551.22%0.29%
2019-02-2110.7411.0210.6110.69-2.02%-1.06%2.55%28,381,700306,648,000135%10.80-1.01%10.910.33%10.770.89%10.421.96%-0.04%
2019-02-2011.3011.3010.7010.91-2.59%-0.04%6.71%29,536,400322,367,000149%10.91-0.63%10.871.44%10.681.65%10.221.40%-0.62%
2019-02-1911.1411.2410.7711.202.56%1.98%11.08%36,070,700396,150,000201%10.982.75%10.722.83%10.512.72%10.081.84%-0.82%
2019-02-1810.6211.0010.3810.925.71%2.16%10.29%29,085,400310,907,000179%10.693.02%10.422.99%10.232.78%9.901.00%-0.98%
2019-02-159.8810.909.8310.333.71%-0.44%5.38%25,807,100267,762,000170%10.383.77%10.122.84%9.953.01%9.80-0.29%-1.06%
2019-02-149.9810.149.879.960.40%-0.39%1.31%15,535,300155,337,00099%10.001.56%9.841.81%9.662.79%9.83-1.12%-1.03%
2019-02-139.689.979.599.922.37%0.76%-0.22%17,334,200170,660,000103%9.852.31%9.672.66%9.400.48%9.94-0.88%-0.87%
2019-02-129.559.799.529.690.00%0.70%-3.39%11,775,300113,315,00066%9.621.85%9.422.71%9.35-1.27%10.03-0.97%-0.77%