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
2019-01-2110.8610.9310.6110.72-2.01%0.05%-1.01%31,034,000332,520,000123%10.72-3.74%11.29-0.43%11.100.14%10.830.35%1.22%
2019-01-1811.1911.6610.7710.94-4.04%-1.72%1.38%42,658,000474,840,000191%11.13-4.27%11.341.35%11.090.79%10.791.30%1.27%
2019-01-1711.0012.3910.8611.400.88%-1.95%7.01%71,426,200830,462,000390%11.635.68%11.186.82%11.007.33%10.655.67%1.18%
2019-01-1610.6611.3010.5211.3010.03%2.71%12.09%36,523,800401,841,000295%11.0010.09%10.477.33%10.255.43%10.083.64%0.62%
2019-01-159.3910.279.3710.279.96%2.76%5.58%20,980,500209,686,000210%9.996.66%9.763.03%9.721.08%9.730.86%0.26%
2019-01-149.509.539.299.34-1.68%-0.32%-3.15%8,589,00080,482,00097%9.37-1.34%9.47-1.62%9.62-1.21%9.64-0.22%0.14%
2019-01-119.489.579.459.500.42%0.03%-1.71%6,730,50063,922,00079%9.50-0.20%9.62-0.90%9.73-0.22%9.67-0.06%0.09%
2019-01-109.689.689.419.46-3.17%-0.59%-2.18%13,273,800126,311,000159%9.52-3.66%9.71-1.73%9.75-0.36%9.670.03%0.05%
2019-01-099.829.979.769.77-0.41%-1.08%1.06%9,094,60089,823,000122%9.880.26%9.880.67%9.790.53%9.670.33%-0.02%
2019-01-089.959.979.809.81-1.90%-0.42%1.81%7,814,40076,983,000110%9.85-0.55%9.820.69%9.740.62%9.640.32%-0.09%
2019-01-079.9010.059.7510.001.94%0.96%4.11%13,151,300130,261,000196%9.912.17%9.751.55%9.681.19%9.610.78%-0.19%
2019-01-049.409.909.379.813.15%1.19%2.93%12,018,300116,522,000197%9.701.61%9.601.48%9.560.71%9.530.40%-0.35%
2019-01-039.459.639.379.510.63%-0.32%0.18%6,788,70064,772,000126%9.541.48%9.46-0.01%9.500.48%9.490.10%-0.47%
2019-01-029.369.479.339.451.18%0.51%-0.36%3,737,20035,138,00070%9.400.22%9.46-0.40%9.45-0.34%9.480.02%-0.59%
2018-12-289.459.479.309.34-0.32%-0.44%-1.50%4,274,20040,097,00076%9.38-1.78%9.500.24%9.48-0.24%9.48-0.35%-0.72%
2018-12-279.699.789.349.37-1.99%-1.90%-1.52%6,270,90059,892,000104%9.550.18%9.48-0.07%9.510.12%9.52-0.72%-0.76%
2018-12-269.479.629.429.560.63%0.27%-0.25%5,214,30049,711,00075%9.531.69%9.480.01%9.500.05%9.58-0.39%-0.82%
2018-12-259.529.559.239.50-1.35%1.32%-1.26%7,600,70071,262,000109%9.38-2.22%9.48-0.59%9.49-0.32%9.62-0.68%-0.83%
2018-12-249.539.659.509.631.05%0.43%-0.59%5,191,90049,784,00079%9.590.58%9.540.26%9.520.40%9.69-0.42%-0.81%
2018-12-219.449.639.439.530.00%-0.04%-2.04%4,847,30046,214,00072%9.530.37%9.510.22%9.48-0.43%9.73-0.59%-0.78%
2018-12-209.389.589.379.531.28%0.33%-2.62%6,096,60057,910,00090%9.50-0.12%9.490.35%9.52-1.30%9.79-0.87%-0.75%
2018-12-199.589.609.419.41-1.77%-1.05%-4.68%4,028,50038,313,00057%9.510.40%9.46-0.78%9.65-0.65%9.87-0.78%-0.75%
2018-12-189.359.589.349.580.95%1.14%-3.72%5,550,50052,573,00075%9.470.65%9.53-1.70%9.71-0.88%9.95-1.11%-0.76%
2018-12-179.509.539.329.49-0.21%0.84%-5.68%5,875,60055,293,00075%9.41-2.44%9.70-1.23%9.80-0.99%10.06-1.30%-0.74%
2018-12-149.819.849.479.51-3.55%-1.41%-6.71%9,279,90089,517,000113%9.65-1.94%9.82-1.31%9.90-1.26%10.19-0.70%-0.66%
2018-12-1310.0010.009.709.86-2.86%0.23%-3.95%15,471,800152,200,000193%9.84-3.18%9.95-1.73%10.02-1.78%10.27-1.32%-0.71%
2018-12-1210.2510.2810.1010.15-0.29%-0.10%-2.43%3,885,10039,473,00052%10.160.18%10.12-0.46%10.20-0.64%10.40-0.56%-0.63%
2018-12-1110.1410.2210.0610.180.59%0.37%-2.70%4,681,40047,480,00056%10.140.59%10.17-0.55%10.27-1.02%10.46-0.40%-0.59%
2018-12-1010.1110.1810.0110.12-0.88%0.37%-3.66%5,442,80054,882,00059%10.08-1.99%10.23-1.19%10.38-1.12%10.50-0.12%-0.56%
2018-12-0710.3510.4110.2010.210.00%-0.76%-2.92%5,188,20053,374,00056%10.290.02%10.35-1.09%10.490.23%10.52-0.28%-0.55%