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
2020-01-2015.3415.5615.1915.431.31%0.08%0.65%3,266,50050,358,00074%15.420.77%15.370.24%15.36-0.08%15.330.23%0.48%
2020-01-1715.3215.4315.1015.23-0.20%-0.45%-0.43%2,512,40038,437,00053%15.30-0.53%15.33-0.20%15.38-0.53%15.300.22%0.54%
2020-01-1615.4815.5915.2015.26-1.04%-0.78%-0.02%2,692,50041,410,00057%15.380.37%15.36-0.16%15.460.26%15.260.32%0.53%
2020-01-1515.3115.4615.1215.420.13%0.63%1.35%3,745,20057,391,00079%15.32-0.43%15.39-0.68%15.420.38%15.210.27%0.51%
2020-01-1415.4815.5615.2815.40-0.58%0.06%1.50%4,051,60062,354,00089%15.39-0.27%15.500.34%15.360.31%15.170.45%0.48%
2020-01-1315.5915.5915.3415.49-0.96%0.38%2.55%5,675,30087,582,000129%15.43-0.92%15.440.74%15.310.45%15.110.49%0.44%
2020-01-1015.2115.8215.1515.643.37%0.41%4.04%9,642,200150,186,000235%15.582.99%15.331.87%15.241.44%15.031.26%0.43%
2020-01-0914.9415.2514.9215.131.27%0.04%1.92%3,896,40058,930,000108%15.121.06%15.05-0.07%15.030.52%14.850.47%0.33%
2020-01-0815.1415.2014.7314.94-1.06%-0.17%1.11%4,350,50065,105,000122%14.97-0.64%15.060.27%14.950.38%14.780.49%0.30%
2020-01-0714.8915.1814.8915.100.80%0.25%2.69%4,024,40060,614,000121%15.06-0.36%15.020.76%14.890.81%14.700.56%0.24%
2020-01-0614.8115.3814.8114.981.42%-0.91%2.45%6,344,90095,917,000204%15.122.72%14.901.94%14.771.12%14.620.90%0.19%
2020-01-0314.7014.8414.5914.770.89%0.36%1.92%2,707,80039,851,00095%14.720.53%14.620.70%14.610.12%14.490.14%0.13%
2020-01-0214.5114.7614.4714.641.31%0.00%1.16%3,200,20046,850,000113%14.641.28%14.52-0.29%14.590.32%14.470.11%0.16%
2019-12-3114.4714.5814.3714.45-0.07%-0.03%-0.04%1,929,00027,883,00068%14.460.15%14.56-0.28%14.550.40%14.46-0.04%0.19%
2019-12-3014.4514.6514.2214.46-0.82%0.19%-0.01%2,951,80042,604,000100%14.43-2.06%14.600.06%14.490.26%14.460.00%0.26%
2019-12-2714.8514.9514.5414.58-1.35%-1.06%0.82%3,380,80049,820,000118%14.740.81%14.601.24%14.450.51%14.460.37%0.32%
2019-12-2614.4314.7814.4114.781.86%1.11%2.58%3,834,10056,045,000139%14.621.37%14.421.19%14.380.31%14.410.32%0.34%
2019-12-2514.1114.5814.0914.512.40%0.62%1.03%3,265,30047,090,000126%14.422.47%14.250.07%14.33-0.12%14.360.15%0.36%
2019-12-2414.0514.1813.9014.171.21%0.69%-1.19%2,294,30032,287,00092%14.07-0.67%14.24-0.95%14.35-0.55%14.34-0.10%0.41%
2019-12-2314.3014.3614.0014.00-1.62%-1.19%-2.47%2,244,30031,797,00091%14.17-1.71%14.37-0.71%14.43-0.29%14.360.05%0.48%
2019-12-2014.5814.6114.2114.23-2.33%-1.28%-0.82%2,957,50042,628,000122%14.41-0.71%14.48-0.21%14.470.20%14.350.26%0.55%
2019-12-1914.4214.6214.4214.570.90%0.37%1.81%2,396,10034,783,000105%14.520.10%14.510.19%14.440.35%14.310.44%0.54%
2019-12-1814.5914.6414.4014.44-0.41%-0.43%1.34%2,972,60043,109,000134%14.500.02%14.480.57%14.390.41%14.250.45%0.51%
2019-12-1714.5814.6514.4014.500.00%0.01%2.22%2,983,10043,252,000148%14.500.48%14.400.69%14.330.52%14.190.63%0.44%
2019-12-1614.4014.5314.2914.501.61%0.49%2.87%2,829,30040,828,000155%14.431.66%14.300.70%14.260.58%14.100.68%0.35%
2019-12-1314.2714.3514.0814.270.56%0.53%1.92%2,010,70028,542,000120%14.20-0.11%14.200.00%14.180.30%14.000.49%0.27%
2019-12-1214.1614.3514.0514.190.00%-0.15%1.84%2,008,80028,547,000127%14.210.17%14.200.27%14.140.53%13.930.59%0.20%
2019-12-1114.2114.3114.1014.19-0.28%0.02%2.44%1,742,00024,714,000115%14.19-0.04%14.160.46%14.060.48%13.850.59%0.12%
2019-12-1014.1614.2614.0914.230.49%0.26%3.33%1,978,40028,080,000134%14.190.56%14.100.82%13.990.81%13.770.63%0.02%
2019-12-0913.9814.2313.9714.160.00%0.33%3.47%2,459,70034,717,000176%14.111.21%13.981.03%13.881.08%13.690.80%-0.08%