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:
石基信息( 002153.SZ 深证)
板块 :计算机软件   
所属成分指数: 沪深300
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
2019-03-2532.5033.3432.2732.35-3.17%-1.29%-6.32%6,884,800225,633,00073%32.77-1.64%33.34-0.38%33.43-0.23%34.53-0.73%0.26%
2019-03-2233.9933.9932.8933.41-0.86%0.27%-3.96%5,940,400197,932,00059%33.32-1.68%33.47-0.61%33.510.08%34.79-0.49%0.40%
2019-03-2133.4834.3233.2133.700.66%-0.56%-3.60%7,491,200253,875,00067%33.892.22%33.670.74%33.480.10%34.960.03%0.57%
2019-03-2033.5533.9532.4633.48-0.83%0.99%-4.20%7,116,100235,917,00056%33.15-2.41%33.43-0.08%33.45-2.32%34.950.21%0.69%
2019-03-1933.5634.6433.4233.760.54%-0.62%-3.19%7,038,700239,112,00054%33.972.47%33.450.21%34.25-2.79%34.870.58%0.71%
2019-03-1833.1433.6332.5033.581.85%1.29%-3.15%6,734,600223,256,00048%33.15-0.39%33.39-3.36%35.23-0.79%34.670.38%0.65%
2019-03-1533.8534.1332.5032.97-1.67%-0.93%-4.55%9,174,300305,314,00062%33.28-1.31%34.55-4.19%35.51-0.66%34.540.14%0.64%
2019-03-1434.7734.8933.1433.53-2.53%-0.56%-2.79%7,594,700256,096,00053%33.72-5.80%36.06-0.64%35.750.34%34.490.10%0.64%
2019-03-1337.2537.2534.3434.40-7.95%-3.90%-0.17%14,298,200511,812,000109%35.80-4.14%36.290.66%35.631.14%34.460.90%0.64%
2019-03-1236.8038.5836.0837.373.81%0.07%9.43%16,635,900621,231,000138%37.345.28%36.052.92%35.222.75%34.151.49%0.57%
2019-03-1135.4336.1734.4536.003.30%1.50%6.99%12,959,300459,659,000107%35.470.47%35.031.63%34.281.41%33.650.61%0.51%
2019-03-0833.8536.8333.3034.85-0.31%-1.28%4.20%18,737,500661,488,000157%35.302.35%34.472.80%33.801.80%33.441.27%0.64%
2019-03-0733.2736.2532.6934.964.80%1.36%5.86%20,260,200698,819,000187%34.494.28%33.532.30%33.211.80%33.021.20%0.56%
2019-03-0633.2033.6032.5333.360.03%0.86%2.23%11,663,000385,776,000118%33.081.78%32.770.73%32.620.45%32.630.39%0.50%
2019-03-0532.3233.3931.9633.353.19%2.62%2.60%13,899,200451,725,000148%32.50-0.88%32.540.15%32.47-0.55%32.510.04%0.50%
2019-03-0432.4033.5531.9732.321.32%-1.43%-0.53%15,266,800500,596,000178%32.792.20%32.490.76%32.65-0.52%32.490.28%0.63%
2019-03-0132.1732.9231.3831.90-0.47%-0.57%-1.55%7,456,600239,233,00097%32.08-0.10%32.24-1.50%32.820.24%32.400.07%0.73%
2019-02-2831.6032.5031.5732.050.19%-0.20%-1.02%4,431,800142,323,00060%32.11-0.90%32.73-1.04%32.740.31%32.380.12%0.82%
2019-02-2733.2533.5131.2331.99-3.73%-1.28%-1.09%10,476,500339,505,000144%32.41-2.58%33.080.36%32.640.30%32.340.19%0.91%
2019-02-2634.2934.3032.1133.23-3.09%-0.11%2.95%11,554,900384,371,000168%33.27-0.62%32.961.54%32.550.82%32.280.96%1.11%
2019-02-2532.0234.5832.0234.297.73%2.44%7.25%12,068,900403,996,000193%33.477.01%32.463.06%32.281.67%31.971.91%1.18%
2019-02-2231.2031.9630.7031.831.27%1.75%1.45%5,838,800182,647,00092%31.28-1.39%31.49-1.10%31.75-0.19%31.380.44%1.22%
2019-02-2131.3032.3631.2631.430.06%-0.93%0.62%7,377,700234,049,000124%31.721.04%31.84-0.29%31.810.10%31.240.60%1.24%
2019-02-2032.2932.4530.9131.41-2.00%0.04%1.16%5,252,100164,908,00097%31.40-2.85%31.93-0.18%31.78-0.32%31.050.41%1.20%
2019-02-1932.1833.0731.6932.05-0.62%-0.83%3.65%6,739,700217,817,000138%32.321.05%31.991.05%31.881.01%30.921.30%1.14%
2019-02-1831.5032.4731.2432.253.66%0.83%5.65%4,572,800146,251,000101%31.981.49%31.66-0.07%31.561.70%30.531.29%1.05%
2019-02-1531.3032.2331.0131.11-1.24%-1.29%3.23%4,503,600141,931,00098%31.520.13%31.680.67%31.031.03%30.141.00%0.98%
2019-02-1431.7431.9931.2731.50-1.56%0.08%5.56%4,391,600138,226,00099%31.48-1.30%31.471.97%30.721.00%29.841.04%0.93%
2019-02-1330.8932.5030.5932.004.23%0.35%8.36%8,259,300263,373,000197%31.893.10%30.872.78%30.412.37%29.532.18%0.86%
2019-02-1230.4431.5030.4430.700.00%-0.74%6.22%6,377,000197,238,000172%30.933.28%30.032.32%29.712.39%28.901.62%0.67%