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:
联络互动( 002280.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
2019-03-214.985.104.955.021.01%-0.48%-3.55%44,984,100226,910,00064%5.041.65%5.030.66%5.000.18%5.210.10%1.15%
2019-03-205.105.104.874.97-1.97%0.16%-4.42%36,752,500182,350,00047%4.96-2.05%4.990.08%4.99-2.52%5.200.58%1.39%
2019-03-195.025.154.985.070.60%0.08%-1.93%38,609,700195,608,00048%5.072.43%4.990.32%5.12-2.20%5.170.74%1.52%
2019-03-184.935.044.835.042.23%1.90%-1.79%36,682,600181,443,00042%4.95-0.24%4.97-3.57%5.23-0.59%5.130.61%1.65%
2019-03-154.985.064.834.93-0.60%-0.56%-3.35%46,420,300230,149,00052%4.96-0.84%5.16-3.06%5.26-0.60%5.100.28%1.71%
2019-03-145.115.204.854.96-4.62%-0.80%-2.50%65,051,100325,235,00076%5.00-7.08%5.32-0.97%5.290.00%5.090.42%1.75%
2019-03-135.585.585.135.20-6.47%-3.36%2.65%86,999,500468,179,000114%5.38-1.56%5.370.77%5.291.83%5.071.44%1.79%
2019-03-125.475.675.335.562.58%1.72%11.33%105,866,800578,712,000150%5.474.04%5.332.28%5.202.69%4.992.27%1.79%
2019-03-115.205.455.075.426.27%3.16%11.00%91,303,500479,710,000134%5.25-0.32%5.212.34%5.062.04%4.882.11%1.80%
2019-03-085.055.554.935.10-1.54%-3.24%6.65%125,188,400659,920,000193%5.273.33%5.093.88%4.963.10%4.782.97%1.89%
2019-03-074.905.354.835.185.50%1.55%11.54%101,339,900516,891,000177%5.105.61%4.903.61%4.813.04%4.642.49%1.73%
2019-03-064.914.964.714.910.82%1.66%8.36%87,915,800424,664,000169%4.831.90%4.732.16%4.671.85%4.531.82%1.68%
2019-03-054.544.884.484.877.51%2.74%9.44%83,845,900397,457,000182%4.743.72%4.632.73%4.591.57%4.452.11%1.57%
2019-03-044.514.644.494.531.57%-0.88%3.95%57,836,400264,295,000133%4.572.95%4.510.65%4.521.17%4.361.21%1.57%
2019-03-014.464.494.384.460.45%0.47%3.58%28,355,200125,862,00069%4.44-0.61%4.48-0.62%4.461.06%4.310.63%1.49%
2019-02-284.424.554.384.44-0.89%-0.58%3.76%36,386,300162,486,00093%4.47-1.09%4.510.94%4.421.03%4.280.83%1.41%
2019-02-274.434.624.404.480.00%-0.78%5.56%49,763,300224,666,000137%4.52-0.24%4.471.99%4.371.63%4.241.46%1.29%
2019-02-264.534.674.424.48-0.67%-1.02%7.10%66,058,500298,971,000202%4.533.26%4.383.06%4.302.77%4.182.37%1.12%
2019-02-254.254.554.234.518.41%2.90%10.38%77,101,700337,944,000274%4.386.77%4.254.42%4.193.18%4.093.03%0.83%
2019-02-224.034.184.004.163.48%1.34%4.89%36,793,000151,044,000161%4.110.98%4.070.12%4.060.92%3.971.30%0.42%
2019-02-214.024.124.004.02-0.25%-1.11%2.68%27,802,300113,021,000136%4.071.04%4.060.72%4.020.83%3.922.01%0.16%
2019-02-204.084.093.964.03-1.95%0.17%5.00%26,497,500106,597,000129%4.02-1.57%4.040.80%3.990.94%3.840.74%-0.30%
2019-02-193.954.203.954.113.27%0.56%7.87%47,332,000193,456,000255%4.093.65%4.003.22%3.953.00%3.812.17%-0.52%
2019-02-183.863.993.853.983.92%0.94%6.73%23,085,50091,015,000147%3.942.55%3.881.68%3.831.70%3.730.40%-0.80%
2019-02-153.833.883.803.830.26%-0.39%3.12%16,153,90062,110,000106%3.850.84%3.810.98%3.771.65%3.71-0.16%-0.88%
2019-02-143.823.843.783.820.00%0.18%2.69%14,303,80054,535,00095%3.810.69%3.781.29%3.712.43%3.72-0.40%-0.89%
2019-02-133.733.833.713.822.41%0.87%2.28%16,987,40064,329,000111%3.791.50%3.732.50%3.620.42%3.74-0.21%-0.88%
2019-02-123.703.793.683.731.08%-0.03%-0.35%15,064,40056,204,000102%3.732.28%3.642.77%3.61-0.28%3.74-0.61%-0.89%
2019-02-113.563.693.563.693.65%1.15%-2.02%12,268,70044,751,00083%3.653.70%3.54-0.62%3.62-1.28%3.77-1.08%-0.84%
2019-02-013.443.583.443.560.00%1.19%-6.49%12,520,10044,047,00079%3.520.37%3.56-1.90%3.66-1.77%3.81-1.22%-0.74%