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:
川大智胜( 002253.SZ 深证)
板块 :计算机软件   火炬计划   
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
2019-08-2314.1014.1813.8613.96-1.06%-0.41%0.86%1,799,90025,230,00093%14.02-0.38%14.07-0.47%14.080.53%13.840.36%-0.24%
2019-08-2214.2414.2713.9214.110.07%0.28%2.31%1,501,50021,128,00081%14.07-0.41%14.140.26%14.010.68%13.790.34%-0.33%
2019-08-2114.1414.3014.0214.10-0.07%-0.21%2.58%1,644,10023,229,00090%14.13-0.37%14.100.89%13.910.50%13.750.50%-0.42%
2019-08-2014.1014.4314.0214.11-0.07%-0.50%3.17%2,537,70035,987,000140%14.181.15%13.981.37%13.850.98%13.680.78%-0.55%
2019-08-1913.8014.2513.7214.123.07%0.71%4.05%3,191,00044,737,000166%14.021.85%13.791.23%13.711.22%13.570.05%-0.73%
2019-08-1613.5213.9913.5213.701.03%-0.47%1.00%3,170,90043,647,000174%13.772.99%13.621.32%13.550.99%13.56-0.33%-0.72%
2019-08-1513.1613.5813.0813.560.74%1.46%-0.36%1,619,40021,643,00093%13.37-1.61%13.44-0.03%13.41-0.12%13.61-0.98%-0.70%
2019-08-1413.5613.7413.4013.460.37%-0.91%-2.07%1,467,00019,928,00083%13.581.59%13.450.58%13.430.35%13.74-0.77%-0.58%
2019-08-1313.3913.5613.2613.41-0.59%0.29%-3.18%1,199,70016,041,00066%13.370.09%13.37-0.14%13.38-0.19%13.85-1.21%-0.50%
2019-08-1213.2013.4913.1513.492.20%0.98%-3.79%1,295,40017,305,00065%13.36-0.12%13.39-0.03%13.41-1.27%14.02-1.16%-0.34%
2019-08-0913.5313.5813.1613.20-1.79%-1.31%-6.94%1,285,10017,188,00058%13.38-0.40%13.39-0.24%13.58-1.18%14.19-0.55%-0.18%
2019-08-0813.2913.5613.2913.441.13%0.08%-5.78%1,277,10017,150,00057%13.430.40%13.42-1.62%13.74-1.39%14.26-0.56%-0.10%
2019-08-0713.5013.6013.2113.29-1.26%-0.64%-7.35%1,729,00023,127,00074%13.38-0.51%13.64-1.75%13.94-1.51%14.34-0.78%-0.02%
2019-08-0613.9513.9513.1113.46-4.34%0.12%-6.89%3,562,50047,894,000140%13.44-5.78%13.89-3.74%14.15-3.10%14.46-1.01%0.10%
2019-08-0514.2614.5214.0514.07-2.02%-1.39%-3.65%1,880,80026,837,00085%14.27-0.89%14.43-1.06%14.60-0.84%14.600.19%0.19%
2019-08-0214.3314.6114.2114.36-1.91%-0.26%-1.48%1,687,10024,289,00074%14.40-1.40%14.58-1.21%14.73-0.18%14.58-0.13%0.11%
2019-08-0114.7514.7514.5014.64-0.95%0.26%0.32%1,957,00028,576,00079%14.60-0.97%14.76-0.51%14.750.03%14.590.13%0.11%
2019-07-3114.7314.9314.5914.780.14%0.24%1.41%1,639,10024,168,00069%14.75-0.99%14.840.27%14.750.25%14.580.12%0.02%
2019-07-3014.8515.1014.7514.76-0.94%-0.89%1.39%2,520,00037,531,000109%14.890.38%14.800.69%14.710.75%14.560.32%-0.03%
2019-07-2914.7114.9714.6314.901.85%0.42%2.69%3,091,80045,872,000142%14.841.87%14.700.67%14.601.19%14.510.51%-0.12%
2019-07-2614.5014.7114.3814.630.07%0.45%1.34%1,606,80023,401,00076%14.56-0.14%14.600.60%14.43-0.26%14.440.24%-0.26%
2019-07-2514.5414.7314.4314.620.27%0.24%1.51%2,092,80030,524,00099%14.59-0.23%14.511.02%14.470.28%14.400.21%-0.32%
2019-07-2414.1715.3214.1514.583.11%-0.27%1.44%3,590,60052,491,000177%14.623.54%14.36-0.08%14.430.44%14.370.38%-0.39%
2019-07-2314.0214.2014.0114.140.57%0.15%-1.25%1,395,10019,697,00073%14.12-0.27%14.37-0.17%14.37-0.26%14.32-0.11%-0.47%
2019-07-2214.5914.5914.0114.06-3.70%-0.69%-1.91%2,795,60039,577,000144%14.16-3.15%14.40-0.79%14.41-0.26%14.33-0.53%-0.49%
2019-07-1914.2614.9814.1914.602.96%-0.12%1.32%3,955,70057,824,000207%14.622.60%14.511.04%14.441.14%14.41-0.23%-0.50%
2019-07-1814.4014.4214.1514.18-1.05%-0.48%-1.82%1,262,00017,981,00071%14.25-1.36%14.360.16%14.280.01%14.44-0.72%-0.53%
2019-07-1714.4014.5414.3314.33-0.49%-0.80%-1.49%1,215,30017,555,00066%14.450.28%14.340.67%14.280.14%14.55-0.41%-0.47%
2019-07-1614.3514.4814.3014.400.14%-0.03%-1.42%1,199,90017,284,00062%14.411.17%14.250.27%14.260.06%14.61-0.53%-0.50%
2019-07-1514.1514.4413.8514.380.00%0.99%-2.08%2,003,10028,522,00097%14.240.69%14.21-0.14%14.25-0.90%14.69-0.86%-0.46%