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
2019-05-1714.6014.7214.0514.12-4.40%-2.00%-0.69%2,940,60042,368,000111%14.41-1.52%14.480.38%14.390.50%14.22-0.20%-1.32%
2019-05-1614.3315.1014.1914.773.07%0.95%3.67%3,963,20057,987,000158%14.632.40%14.431.45%14.321.19%14.25-0.27%-1.35%
2019-05-1514.3214.3814.2014.331.49%0.29%0.32%1,931,40027,596,00076%14.290.97%14.220.35%14.150.42%14.29-0.83%-1.44%
2019-05-1413.9814.3013.8814.12-0.42%-0.22%-1.97%1,964,10027,794,00074%14.15-0.52%14.170.40%14.090.29%14.40-1.46%-1.41%
2019-05-1314.0514.3914.0514.18-1.12%-0.32%-2.99%2,106,30029,962,00072%14.230.50%14.120.54%14.05-0.06%14.62-2.16%-1.34%
2019-05-1013.9214.3913.8014.343.46%1.31%-4.01%3,906,80055,295,000110%14.151.63%14.040.83%14.06-0.73%14.94-2.08%-1.22%
2019-05-0913.9014.0513.7113.86-0.43%-0.48%-9.16%1,989,10027,702,00054%13.93-0.01%13.92-0.85%14.16-1.69%15.26-1.90%-1.04%
2019-05-0813.7014.1113.6213.92-0.29%-0.06%-10.49%1,968,90027,425,00049%13.930.08%14.04-1.65%14.41-1.81%15.55-1.23%-0.89%
2019-05-0713.8014.0513.8013.961.09%0.30%-11.34%2,163,30030,109,00051%13.92-1.80%14.28-2.35%14.67-2.45%15.75-1.30%-0.84%
2019-05-0614.5514.6613.6613.81-8.24%-2.56%-13.43%3,872,60054,886,00090%14.17-5.24%14.62-3.31%15.04-3.38%15.95-1.73%-0.79%
2019-04-3014.7815.1014.7815.051.83%0.63%-7.29%1,774,70026,543,00043%14.960.01%15.12-1.62%15.57-1.81%16.23-0.58%-0.66%
2019-04-2915.3915.4514.5714.78-4.03%-1.16%-9.49%3,507,00052,442,00081%14.95-3.32%15.37-2.67%15.85-2.31%16.33-1.12%-0.65%
2019-04-2615.2915.6015.2115.400.06%-0.43%-6.75%2,601,30040,234,00060%15.47-1.16%15.79-2.04%16.23-1.03%16.51-0.50%-0.52%
2019-04-2515.9915.9915.3815.39-3.99%-1.65%-7.27%4,464,10069,856,000103%15.65-2.22%16.12-2.44%16.40-1.44%16.60-0.78%-0.47%
2019-04-2416.4716.6115.6216.03-3.32%0.16%-4.17%7,161,000114,604,000169%16.00-5.26%16.53-2.47%16.64-1.90%16.73-0.99%-0.39%
2019-04-2316.7717.1816.5016.58-1.78%-1.85%-1.86%3,866,30065,309,000100%16.89-0.96%16.95-0.16%16.960.37%16.90-0.27%-0.30%
2019-04-2217.1117.2816.8716.88-0.71%-1.03%-0.36%4,393,60074,935,000112%17.061.21%16.970.17%16.900.14%16.94-0.41%-0.29%
2019-04-1916.8217.0016.6117.000.71%0.88%-0.06%3,002,20050,590,00071%16.85-0.71%16.940.58%16.870.12%17.01-0.75%-0.26%
2019-04-1817.1217.1216.8116.88-0.53%-0.54%-1.51%3,204,10054,377,00071%16.97-0.17%16.85-0.04%16.850.13%17.14-0.72%-0.18%
2019-04-1716.9617.1716.9016.970.12%-0.18%-1.70%3,451,90058,684,00069%17.002.32%16.850.47%16.83-0.03%17.26-0.51%-0.10%
2019-04-1616.5016.9616.3016.952.11%2.02%-2.32%3,995,10066,378,00071%16.62-2.04%16.78-0.50%16.84-0.82%17.35-0.41%-0.04%
2019-04-1517.0817.1916.6016.60-1.19%-2.13%-4.72%4,137,00070,167,00071%16.961.38%16.86-0.06%16.98-0.78%17.420.17%0.03%
2019-04-1216.7716.8716.6016.800.72%0.41%-3.41%2,967,00049,640,00049%16.73-0.69%16.87-0.97%17.11-1.25%17.39-0.02%0.00%
2019-04-1117.1617.1816.6516.68-1.53%-1.00%-4.12%4,304,70072,527,00071%16.85-0.71%17.03-1.23%17.33-1.17%17.400.02%0.02%
2019-04-1017.2417.2416.8116.94-2.08%-0.17%-2.60%5,010,80085,021,00083%16.97-1.73%17.25-1.74%17.53-0.79%17.39-0.10%-0.06%
2019-04-0917.0717.5417.0517.300.70%0.19%-0.63%4,840,00083,573,00078%17.27-0.99%17.55-1.04%17.67-0.14%17.41-0.20%-0.14%
2019-04-0817.8317.9917.0417.18-3.59%-1.49%-1.51%6,752,400117,752,000104%17.44-2.70%17.74-0.58%17.700.58%17.44-0.05%-0.14%
2019-04-0418.0818.3017.7617.82-0.94%-0.57%2.10%5,767,100103,359,00091%17.920.39%17.840.69%17.600.81%17.45-0.02%-0.16%
2019-04-0317.6918.1717.5017.991.47%0.77%3.06%7,822,500139,658,000119%17.850.51%17.721.82%17.451.22%17.460.10%-0.16%
2019-04-0217.7718.0717.4817.730.00%-0.18%1.67%7,643,100135,760,000116%17.761.47%17.401.71%17.240.82%17.440.15%-0.15%