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:
生 意 宝( 002095.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2125.0025.3624.7025.171.08%0.06%-1.56%2,908,40073,162,00071%25.161.96%24.91-0.54%25.21-0.39%25.57-0.30%-1.04%
2019-05-2024.3925.1024.1424.901.67%0.92%-2.91%3,129,90077,221,00069%24.67-1.00%25.05-1.24%25.31-0.94%25.65-0.30%-1.23%
2019-05-1726.0126.1624.1924.49-5.41%-1.73%-4.80%5,976,300148,928,000124%24.92-3.49%25.36-1.64%25.55-1.39%25.72-0.92%-1.43%
2019-05-1625.7225.9625.6325.890.15%0.27%-0.29%2,483,30064,121,00055%25.820.09%25.78-0.17%25.900.22%25.96-0.53%-1.46%
2019-05-1525.9226.0525.5325.851.17%0.20%-0.97%3,400,40087,722,00069%25.800.24%25.83-0.46%25.85-0.05%26.10-0.96%-1.62%
2019-05-1425.2726.0825.1625.55-0.58%-0.73%-3.05%3,103,20079,866,00061%25.74-0.68%25.950.25%25.86-0.12%26.36-1.34%-1.62%
2019-05-1326.2526.4125.5625.70-3.42%-0.82%-3.79%4,325,300112,081,00082%25.91-0.59%25.880.05%25.890.14%26.71-1.33%-1.60%
2019-05-1025.7726.6625.0026.615.34%2.08%-1.71%6,415,500167,230,000120%26.072.14%25.870.25%25.85-0.62%27.07-1.51%-1.57%
2019-05-0925.6826.0825.1225.26-0.98%-1.02%-8.10%3,675,70093,808,00068%25.52-1.34%25.80-0.16%26.01-1.08%27.49-1.59%-1.55%
2019-05-0826.0226.5925.4025.51-1.85%-1.38%-8.66%4,704,300121,688,00084%25.87-0.20%25.84-1.22%26.30-1.74%27.93-1.59%-1.62%
2019-05-0724.9926.6524.7325.995.18%0.28%-8.42%6,385,900165,512,000112%25.920.69%26.16-1.50%26.76-2.81%28.38-2.22%-1.52%
2019-05-0626.6026.7924.7124.71-10.01%-4.01%-14.86%5,867,700151,042,00099%25.74-5.00%26.56-3.47%27.53-3.19%29.02-2.30%-1.34%
2019-04-3026.3727.4626.3527.464.13%1.34%-7.56%4,300,700116,533,00072%27.100.56%27.52-2.89%28.44-1.81%29.71-1.28%-1.15%
2019-04-2928.3928.7525.8026.37-7.64%-2.14%-12.37%6,492,500174,950,000100%26.95-6.53%28.34-4.29%28.97-2.95%30.09-2.09%-0.97%
2019-04-2628.8029.3628.5328.55-1.79%-0.96%-7.11%4,207,200121,287,00064%28.83-3.27%29.61-1.09%29.85-1.16%30.73-0.95%-0.68%
2019-04-2530.5430.5428.6029.07-5.34%-2.45%-6.31%4,738,300141,208,00070%29.80-1.14%29.93-0.72%30.19-0.88%31.03-1.10%-0.54%
2019-04-2430.1330.7329.5030.712.26%1.88%-2.12%4,360,100131,426,00060%30.140.91%30.15-0.60%30.46-0.82%31.37-1.04%-0.37%
2019-04-2330.0030.5929.2630.03-0.50%0.54%-5.28%5,052,600150,919,00064%29.87-1.81%30.33-1.26%30.71-0.74%31.70-1.32%-0.19%
2019-04-2231.1931.1930.0030.18-2.24%-0.79%-6.07%5,334,700162,280,00063%30.42-0.94%30.72-0.93%30.94-1.13%32.13-2.27%0.05%
2019-04-1930.5930.9530.3830.870.88%0.53%-6.10%4,882,800149,938,00049%30.71-0.80%31.01-0.34%31.30-0.78%32.88-0.65%0.57%
2019-04-1831.4031.4730.4930.60-1.99%-1.15%-7.53%6,915,200214,062,00063%30.96-0.88%31.11-1.22%31.54-1.27%33.09-0.44%0.80%
2019-04-1731.8831.8830.8831.22-2.10%-0.03%-6.07%8,119,700253,581,00070%31.230.31%31.50-0.97%31.95-1.37%33.24-0.32%1.02%
2019-04-1631.2031.9830.4031.892.21%2.42%-4.35%7,778,000242,165,00061%31.14-2.73%31.81-1.83%32.39-1.75%33.340.45%1.28%
2019-04-1532.6333.1330.9031.20-2.41%-2.53%-6.00%9,784,400313,201,00075%32.01-0.77%32.40-1.52%32.97-2.89%33.190.85%1.35%
2019-04-1232.0033.1031.6031.97-0.09%-0.90%-2.86%7,168,100231,237,00055%32.26-1.97%32.90-1.65%33.95-0.38%32.910.45%1.28%
2019-04-1133.4034.1632.0032.00-2.85%-2.76%-2.34%9,563,200314,702,00077%32.91-1.41%33.45-3.10%34.080.05%32.770.64%1.23%
2019-04-1033.1634.3332.7532.94-2.17%-1.31%1.17%9,534,100318,215,00082%33.38-1.85%34.520.10%34.060.49%32.560.69%1.09%
2019-04-0934.0235.1033.0633.67-3.88%-0.99%4.13%10,699,200363,821,00098%34.01-4.02%34.490.80%33.901.71%32.341.07%0.87%
2019-04-0833.8236.7833.8235.033.67%-1.13%9.49%18,201,700644,861,000184%35.435.24%34.222.85%33.333.78%32.002.92%0.72%
2019-04-0432.3034.5132.3033.790.00%0.37%8.70%14,452,400486,535,000152%33.671.49%33.272.73%32.112.17%31.091.67%0.33%