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:
二三四五( 002195.SZ 深证)
板块 :计算机软件   
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
2019-03-256.016.195.936.05-1.79%-0.44%4.65%293,057,9001,780,795,00063%6.08-1.41%6.200.63%6.082.05%5.781.00%1.52%
2019-03-226.226.306.016.16-4.20%-0.06%7.62%499,264,7003,077,689,000108%6.16-1.53%6.161.72%5.952.25%5.721.71%1.63%
2019-03-216.106.515.916.438.61%2.72%14.25%777,052,2004,864,300,000176%6.263.54%6.055.84%5.824.52%5.632.78%1.62%
2019-03-205.996.325.855.922.96%-2.08%8.11%777,265,0004,699,245,000192%6.057.54%5.727.87%5.572.22%5.482.78%1.48%
2019-03-195.565.755.435.759.94%2.28%7.92%366,207,8002,058,928,00094%5.6211.95%5.301.57%5.450.74%5.331.18%1.38%
2019-03-185.005.234.845.232.15%4.14%-0.68%316,736,8001,590,580,00074%5.02-3.55%5.22-5.09%5.41-0.63%5.270.17%1.40%
2019-03-155.305.375.055.12-2.66%-1.67%-2.61%305,449,5001,590,338,00074%5.21-2.76%5.50-0.56%5.440.46%5.260.40%1.55%
2019-03-145.655.805.095.26-7.07%-1.77%0.46%482,794,9002,585,450,000123%5.36-6.64%5.530.13%5.420.69%5.240.89%1.62%
2019-03-135.495.965.385.664.43%-1.32%9.06%668,121,0003,832,398,000194%5.746.46%5.524.86%5.383.54%5.192.96%1.70%
2019-03-125.395.505.235.42-0.18%0.59%7.52%376,219,9002,027,100,000116%5.391.76%5.271.74%5.201.82%5.041.37%1.61%
2019-03-115.245.465.105.437.74%2.55%9.19%403,524,7002,136,824,000121%5.303.20%5.181.45%5.101.47%4.972.03%1.89%
2019-03-084.965.494.855.04-1.37%-1.77%3.41%419,412,5002,151,854,000125%5.130.71%5.101.63%5.031.11%4.871.61%1.98%
2019-03-075.085.224.995.11-1.35%0.29%6.52%348,853,0001,777,351,000112%5.100.24%5.021.05%4.981.08%4.801.37%1.91%
2019-03-064.995.254.885.184.02%1.91%9.47%421,859,4002,144,351,000147%5.084.76%4.971.97%4.921.82%4.731.83%1.87%
2019-03-054.815.004.734.981.43%2.64%7.17%305,949,2001,484,503,000115%4.85-1.62%4.870.08%4.830.27%4.651.40%1.74%
2019-03-044.885.144.834.911.45%-0.45%7.14%344,774,9001,700,539,000138%4.932.58%4.871.73%4.822.47%4.581.69%1.78%
2019-03-015.005.004.734.84-1.22%0.67%7.39%214,629,3001,032,040,00093%4.81-0.64%4.79-0.04%4.711.80%4.511.05%1.69%
2019-02-284.655.044.604.905.15%1.26%9.87%302,874,6001,465,554,000142%4.842.57%4.792.95%4.622.08%4.461.73%1.63%
2019-02-274.694.884.534.66-1.27%-1.23%6.30%308,749,5001,456,541,000159%4.72-1.75%4.652.63%4.532.10%4.382.03%1.50%
2019-02-264.744.994.624.722.83%-1.71%9.84%461,200,0002,214,470,000268%4.808.57%4.536.16%4.445.34%4.304.14%1.43%
2019-02-254.354.594.234.5910.07%3.78%11.25%395,224,2001,747,988,000279%4.427.80%4.275.07%4.213.49%4.132.97%1.02%
2019-02-223.994.193.984.174.25%1.63%4.07%190,007,400779,517,000163%4.101.41%4.06-0.17%4.070.57%4.010.88%0.70%
2019-02-214.004.123.984.00-0.25%-1.14%0.70%129,589,100524,318,000126%4.050.67%4.070.25%4.050.42%3.970.94%0.56%
2019-02-204.074.073.964.01-2.20%-0.22%1.91%122,090,300490,689,000126%4.02-2.33%4.060.20%4.030.47%3.940.56%0.36%
2019-02-194.064.254.004.101.49%-0.36%4.78%202,418,800833,004,000235%4.122.75%4.052.12%4.011.67%3.911.80%0.22%
2019-02-183.964.043.944.042.80%0.87%5.10%113,341,500453,947,000156%4.011.09%3.970.71%3.941.13%3.840.76%0.00%
2019-02-153.924.013.913.93-0.25%-0.81%3.01%82,697,700327,650,000127%3.961.10%3.940.74%3.901.22%3.820.50%-0.08%
2019-02-143.943.963.883.94-0.25%0.54%3.79%77,913,500305,336,000128%3.92-0.51%3.910.93%3.851.58%3.800.37%-0.13%
2019-02-133.844.033.833.953.13%0.28%4.44%147,890,400582,562,000260%3.942.95%3.883.44%3.792.46%3.781.34%-0.16%
2019-02-123.803.863.793.830.00%0.10%2.63%54,744,400209,452,000120%3.831.35%3.752.15%3.700.71%3.730.08%-0.30%