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:
卫 士 通( 002268.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2125.4925.8924.3125.361.08%0.78%1.50%10,911,300274,558,000110%25.161.45%24.850.01%25.00-0.17%24.981.22%-1.24%
2019-05-2024.3225.4223.9125.095.02%1.15%1.65%11,000,800272,867,000101%24.800.76%24.85-0.64%25.04-1.14%24.68-0.27%-1.87%
2019-05-1725.5626.1723.6523.89-6.90%-2.96%-3.47%12,402,300305,322,000117%24.62-2.59%25.01-1.52%25.33-1.12%24.75-0.97%-2.04%
2019-05-1625.2025.6924.7025.661.18%1.54%2.68%7,853,300198,471,00080%25.27-0.54%25.39-1.23%25.610.95%24.99-0.97%-2.01%
2019-05-1525.5325.7125.1425.360.52%-0.19%0.50%6,893,200175,141,00071%25.41-0.42%25.71-0.14%25.371.61%25.24-0.99%-2.04%
2019-05-1425.4926.0025.1625.23-1.79%-1.12%-1.00%7,146,000182,335,00074%25.52-2.07%25.751.63%24.972.24%25.49-1.74%-1.98%
2019-05-1326.5726.5925.5025.69-2.84%-1.40%-0.95%10,096,300263,046,000102%26.051.61%25.343.29%24.430.41%25.94-1.68%-1.87%
2019-05-1024.2526.4423.9126.449.98%3.11%0.23%13,649,800350,012,000134%25.646.02%24.534.00%24.33-0.52%26.38-1.88%-1.77%
2019-05-0923.0824.6723.0824.042.47%-0.60%-10.58%9,956,400240,803,00094%24.193.59%23.59-1.23%24.45-2.59%26.88-2.43%-1.70%
2019-05-0822.8824.2522.3023.46-2.37%0.48%-14.85%9,967,900232,731,00090%23.35-0.23%23.88-3.96%25.10-3.66%27.55-2.73%-1.59%
2019-05-0724.3324.5822.8124.03-5.17%2.68%-15.16%19,461,700455,438,000177%23.40-9.16%24.86-9.82%26.06-8.84%28.33-5.03%-1.46%
2019-05-0627.7027.7025.3425.34-9.98%-1.64%-15.04%7,747,200199,588,00087%25.76-9.61%27.57-4.82%28.58-3.71%29.83-1.96%-0.97%
2019-04-3028.5029.2027.9028.15-1.16%-1.24%-7.46%5,912,400168,516,00072%28.50-1.09%28.97-2.08%29.68-0.90%30.42-0.70%-0.79%
2019-04-2929.3029.8528.2128.48-2.80%-1.16%-7.03%6,844,500197,226,00080%28.82-2.75%29.58-2.04%29.95-1.39%30.63-1.24%-0.72%
2019-04-2629.4530.0929.1029.30-0.10%-1.11%-5.54%5,776,900171,168,00063%29.63-1.55%30.20-0.26%30.38-0.82%31.02-0.45%-0.51%
2019-04-2531.4231.6729.0829.33-5.87%-2.55%-5.87%9,723,200292,644,000107%30.10-1.81%30.28-1.13%30.63-0.95%31.16-0.62%-0.41%
2019-04-2429.8831.4929.8031.164.70%1.65%-0.62%9,515,400291,673,000104%30.651.83%30.63-0.62%30.92-0.68%31.35-0.62%-0.32%
2019-04-2330.2430.4429.7129.76-4.06%-1.14%-5.67%10,208,600307,310,000112%30.10-3.69%30.82-1.97%31.13-0.82%31.55-1.24%-0.24%
2019-04-2231.1931.9030.7131.02-1.34%-0.76%-2.90%8,092,000252,922,00091%31.26-0.16%31.44-0.50%31.39-0.86%31.95-1.30%-0.08%
2019-04-1931.1631.8631.0031.44-1.50%0.42%-2.86%7,543,700236,174,00076%31.31-1.79%31.590.41%31.66-0.20%32.37-1.48%0.14%
2019-04-1831.8832.1531.5231.920.13%0.13%-2.84%5,466,400174,260,00046%31.880.65%31.47-0.77%31.720.01%32.85-0.13%0.41%
2019-04-1731.8032.4031.0631.880.31%0.66%-3.09%7,666,800242,826,00057%31.672.01%31.710.01%31.72-0.54%32.90-0.08%0.49%
2019-04-1631.1731.8930.1531.780.79%2.35%-3.46%9,228,700286,541,00061%31.05-3.53%31.71-0.70%31.89-1.52%32.92-0.04%0.53%
2019-04-1532.2633.3031.0631.53-0.85%-2.04%-4.26%13,467,900433,467,00084%32.191.68%31.93-0.36%32.39-1.75%32.930.85%0.60%
2019-04-1231.6731.9831.3031.800.22%0.46%-2.62%6,549,400207,311,00039%31.65-0.43%32.05-1.84%32.96-1.69%32.660.61%0.44%
2019-04-1132.9333.4230.9531.73-3.44%-0.19%-2.24%11,102,000352,927,00065%31.79-3.13%32.65-2.82%33.53-0.21%32.460.27%0.32%
2019-04-1033.5033.5032.2632.86-1.91%0.13%1.51%7,092,400232,741,00043%32.82-1.96%33.60-1.15%33.600.48%32.370.16%0.16%
2019-04-0932.9534.1732.9333.50-0.89%0.09%3.65%10,165,400340,244,00060%33.47-1.57%33.990.85%33.440.78%32.320.36%0.18%
2019-04-0834.8135.1933.1533.80-2.62%-0.61%4.96%16,666,200566,752,00097%34.01-0.51%33.701.24%33.182.05%32.200.91%0.22%
2019-04-0432.7835.5532.4534.710.00%1.55%8.76%25,855,000883,700,000156%34.183.99%33.292.20%32.512.69%31.911.22%0.18%