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
2020-11-2315.9716.0815.7215.89-1.24%0.33%0.11%2,869,20045,440,00094%15.84-1.71%15.960.02%15.87-0.03%15.87-0.51%-0.30%
2020-11-2016.1016.3016.0216.09-0.25%-0.14%0.85%3,039,80048,978,00090%16.111.21%15.951.08%15.870.38%15.96-0.28%-0.25%
2020-11-1915.7516.1615.5016.132.74%1.32%0.82%3,739,70059,537,00096%15.921.29%15.780.35%15.810.48%16.00-0.86%-0.21%
2020-11-1815.5815.8115.5815.700.77%-0.11%-2.71%1,546,20024,302,00030%15.720.56%15.73-0.31%15.74-0.04%16.14-1.57%-0.10%
2020-11-1715.9015.9315.4815.58-1.95%-0.32%-4.98%2,689,40042,036,00038%15.63-1.44%15.78-0.01%15.74-0.86%16.40-0.03%0.38%
2020-11-1616.0316.1015.7315.89-0.56%0.20%-3.12%2,169,00034,396,00029%15.860.03%15.780.20%15.88-0.81%16.400.17%0.41%
2020-11-1315.6716.1015.5215.981.65%0.80%-2.41%2,881,90045,688,00039%15.851.51%15.75-0.89%16.01-0.55%16.370.11%0.34%
2020-11-1215.6515.7215.4915.720.96%0.66%-3.89%2,392,60037,366,00032%15.62-0.84%15.89-1.30%16.10-1.02%16.36-0.01%0.28%
2020-11-1116.0716.1615.5715.57-3.35%-1.14%-4.81%4,725,10074,419,00064%15.75-2.76%16.10-0.92%16.26-1.94%16.36-0.07%0.23%
2020-11-1016.3116.4416.0616.11-1.29%-0.54%-1.58%4,251,80068,868,00061%16.20-0.58%16.25-0.64%16.580.13%16.370.01%0.18%
2020-11-0916.1716.4416.0616.320.87%0.17%-0.28%6,351,600103,479,00095%16.290.31%16.35-1.88%16.560.22%16.370.07%0.16%
2020-11-0616.5616.5716.0616.18-3.29%-0.38%-1.07%7,666,700124,513,000120%16.24-1.17%16.67-0.01%16.530.14%16.360.05%0.16%
2020-11-0516.1916.8916.1116.73-2.90%1.80%2.34%15,156,100249,082,000258%16.43-3.46%16.670.06%16.500.18%16.350.29%0.18%
2020-11-0416.5017.7816.1817.236.42%1.22%5.71%18,844,400320,790,000430%17.025.81%16.666.05%16.475.01%16.303.17%0.18%
2020-11-0315.5716.4815.5016.193.85%0.63%2.47%5,545,10089,211,000196%16.095.23%15.711.97%15.690.83%15.800.31%-0.11%
2020-11-0215.4015.5915.0015.592.43%1.97%-1.03%2,758,90042,180,000106%15.29-0.43%15.40-0.93%15.56-0.91%15.75-0.50%-0.10%
2020-10-3015.5515.7215.0915.22-2.12%-0.88%-3.86%2,765,20042,461,000108%15.36-1.60%15.55-1.18%15.70-0.92%15.83-0.52%-0.01%
2020-10-2915.5415.7815.4315.55-1.46%-0.35%-2.28%2,207,30034,442,00087%15.60-0.46%15.73-0.71%15.85-0.31%15.91-0.51%0.11%
2020-10-2815.8016.0015.4115.78-1.07%0.66%-1.34%3,121,00048,924,000119%15.68-1.74%15.84-0.78%15.89-0.36%16.00-0.59%0.23%
2020-10-2716.0316.1515.8215.95-0.50%-0.02%-0.87%2,069,10033,008,00076%15.950.01%15.970.05%15.95-0.06%16.09-0.17%0.40%
2020-10-2615.7016.1515.6516.031.97%0.50%-0.54%2,799,10044,648,00092%15.95-0.25%15.960.06%15.96-0.10%16.120.08%0.51%
2020-10-2315.9016.2715.6815.72-1.63%-1.69%-2.38%3,707,50059,286,000122%15.990.46%15.950.04%15.98-0.16%16.100.22%0.52%
2020-10-2215.8616.1515.6315.981.01%0.39%-0.55%1,896,00030,181,00063%15.920.09%15.95-0.24%16.00-0.66%16.070.31%0.48%
2020-10-2116.1616.1615.7215.82-1.43%-0.53%-1.24%1,827,30029,062,00061%15.90-0.66%15.98-0.40%16.11-0.62%16.020.28%0.41%
2020-10-2015.9316.1315.8816.050.63%0.25%0.48%1,894,80030,335,00065%16.01-0.08%16.05-0.79%16.21-0.09%15.970.42%0.35%
2020-10-1916.3316.3315.8115.95-1.18%-0.46%0.27%2,539,60040,692,00088%16.02-0.48%16.18-0.73%16.220.23%15.910.42%0.29%
2020-10-1616.2516.3315.9816.14-0.92%0.25%1.89%2,637,50042,463,00096%16.10-1.63%16.300.03%16.190.50%15.840.58%0.25%
2020-10-1516.4616.5416.2516.29-0.55%-0.47%3.44%3,093,00050,622,000116%16.370.02%16.290.80%16.110.95%15.750.72%0.14%
2020-10-1416.2416.5816.2216.380.31%0.10%4.76%4,191,10068,585,000168%16.361.09%16.161.38%15.961.36%15.641.15%-0.02%
2020-10-1315.9516.5415.8016.330.00%0.88%5.64%5,254,90085,061,000216%16.192.15%15.942.28%15.742.22%15.460.93%-0.19%