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
2019-03-2129.2830.8828.8030.214.61%0.83%0.40%12,269,200367,590,000120%29.963.97%29.501.82%29.171.42%30.09-2.12%0.29%
2019-03-2029.7829.7928.0128.88-2.13%0.23%-6.06%8,397,700241,980,00070%28.82-2.40%28.980.39%28.77-1.45%30.74-0.53%0.90%
2019-03-1929.2029.9628.8129.511.55%-0.04%-4.52%7,134,200210,623,00055%29.523.25%28.861.24%29.19-2.54%30.910.44%1.22%
2019-03-1828.7829.0827.8629.063.42%1.63%-5.56%6,719,800192,140,00049%28.590.43%28.51-2.53%29.95-0.90%30.770.19%1.38%
2019-03-1528.9029.2027.6728.10-1.26%-1.30%-8.51%7,438,700211,789,00051%28.470.00%29.25-4.29%30.22-1.67%30.720.16%1.64%
2019-03-1429.2829.6027.8228.46-4.43%-0.04%-7.19%8,154,900232,182,00054%28.47-5.95%30.56-1.32%30.74-3.22%30.670.13%1.85%
2019-03-1331.5031.5029.3029.78-5.88%-1.63%-2.76%11,868,600359,284,00082%30.27-5.72%30.97-1.20%31.76-0.09%30.630.52%2.02%
2019-03-1231.5033.4631.1131.640.22%-1.45%3.85%13,194,300423,633,00096%32.115.67%31.34-2.13%31.791.66%30.470.78%2.25%
2019-03-1129.5531.9529.2031.573.85%3.90%4.43%11,677,000354,795,00077%30.38-3.29%32.030.06%31.270.78%30.230.79%2.72%
2019-03-0831.0132.8630.4030.40-10.01%-3.24%1.36%14,728,100462,728,00099%31.42-5.65%32.011.86%31.031.35%29.992.55%3.04%
2019-03-0732.7735.3132.0033.785.23%1.44%15.50%22,119,400736,545,000157%33.307.61%31.425.45%30.614.13%29.253.97%3.12%
2019-03-0628.9532.1028.8032.1010.01%3.73%14.11%18,751,000580,247,000136%30.958.53%29.802.95%29.402.12%28.132.67%3.00%
2019-03-0528.0029.3027.7029.180.86%2.34%6.50%11,161,500318,236,00082%28.51-2.84%28.950.15%28.79-1.17%27.402.08%2.88%
2019-03-0429.3030.5028.5028.93-0.75%-1.41%7.78%15,676,600460,007,000118%29.341.78%28.900.93%29.131.04%26.842.77%3.07%
2019-03-0127.7930.1827.4029.15-0.24%1.11%11.61%12,447,200358,852,00097%28.831.89%28.64-1.73%28.833.47%26.122.27%3.01%
2019-02-2828.4529.2927.0029.222.10%3.27%14.42%10,029,300283,794,00081%28.30-1.43%29.140.70%27.872.88%25.541.76%2.94%
2019-02-2728.0829.8927.4928.621.49%-0.30%14.05%13,957,700400,685,000119%28.71-3.68%28.944.94%27.093.12%25.102.81%2.86%
2019-02-2630.2031.0127.1628.200.04%-5.39%15.53%21,830,000650,649,000211%29.816.84%27.588.83%26.277.40%24.415.47%2.67%
2019-02-2527.2328.1927.1228.199.99%1.05%21.81%15,104,500421,385,000168%27.9013.14%25.346.62%24.465.57%23.144.01%2.11%
2019-02-2223.0025.6322.9525.6310.00%3.94%15.19%18,344,000452,338,000211%24.665.43%23.773.43%23.173.68%22.253.36%1.64%
2019-02-2122.5424.0622.4223.303.01%-0.38%8.24%13,425,100313,980,000179%23.393.97%22.982.94%22.352.35%21.532.76%1.20%
2019-02-2022.7023.0022.0822.62-2.08%0.55%7.98%8,937,600201,060,000133%22.50-1.76%22.321.86%21.831.87%20.951.48%0.74%
2019-02-1921.7024.0221.5323.105.77%0.88%11.91%15,227,800348,697,000259%22.906.86%21.914.40%21.434.01%20.644.02%0.46%
2019-02-1821.3021.9620.8221.843.80%1.91%10.05%11,621,300249,040,000231%21.432.91%20.992.90%20.602.65%19.852.14%-0.05%
2019-02-1520.2021.5920.0021.043.29%1.03%8.29%8,631,800179,761,000205%20.832.22%20.402.46%20.072.99%19.431.59%-0.26%
2019-02-1420.1920.8019.8520.371.34%-0.01%6.51%6,034,300122,936,000165%20.372.45%19.912.25%19.493.31%19.130.91%-0.43%
2019-02-1319.1920.3719.0520.104.91%1.08%6.05%6,942,700138,053,000204%19.893.78%19.474.08%18.862.76%18.951.00%-0.54%
2019-02-1218.9719.3418.9019.160.63%-0.01%2.10%3,550,40068,029,000120%19.161.25%18.713.24%18.360.64%18.77-0.22%-0.64%
2019-02-1118.6019.2118.6019.042.97%0.61%1.24%3,299,00062,432,000114%18.934.98%18.121.34%18.24-0.49%18.81-0.66%-0.62%
2019-02-0117.6518.5917.3518.490.00%2.57%-2.33%3,456,00062,303,000114%18.032.71%17.88-1.21%18.33-1.34%18.93-1.03%-0.54%