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:
四维图新( 002405.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-03-2122.7923.2022.4822.941.10%0.03%-2.89%43,933,6001,007,543,00076%22.932.51%22.721.36%22.450.53%23.62-0.46%0.12%
2019-03-2022.5822.8321.9122.690.53%1.43%-4.39%33,464,100748,640,00051%22.37-1.77%22.410.54%22.33-2.54%23.73-0.24%0.27%
2019-03-1922.4123.1422.3522.570.71%-0.89%-5.12%36,732,800836,499,00054%22.773.07%22.290.39%22.92-2.31%23.790.11%0.38%
2019-03-1821.9022.5521.5422.412.61%1.43%-5.68%37,537,000829,365,00050%22.100.19%22.21-4.00%23.46-1.60%23.76-0.16%0.51%
2019-03-1522.3822.5921.6521.84-1.22%-0.97%-8.22%42,633,900940,205,00053%22.05-1.53%23.13-3.61%23.84-1.70%23.80-0.19%0.69%
2019-03-1423.2523.3921.7222.11-6.35%-1.27%-7.27%57,044,7001,277,508,00073%22.40-8.31%24.00-2.37%24.25-0.80%23.84-0.28%0.81%
2019-03-1325.5325.6823.3323.61-6.31%-3.33%-1.25%67,944,0001,659,483,00097%24.42-1.43%24.58-0.27%24.450.57%23.910.47%0.98%
2019-03-1224.9025.3024.2525.202.77%1.71%5.89%80,175,8001,986,543,000118%24.781.11%24.651.23%24.311.39%23.800.45%1.10%
2019-03-1124.0025.2224.0024.523.99%0.07%3.49%65,499,8001,605,010,00098%24.50-0.54%24.350.98%23.970.87%23.690.32%1.29%
2019-03-0823.3825.9023.0823.58-3.76%-4.29%-0.16%91,484,6002,253,881,000136%24.642.72%24.112.20%23.771.38%23.621.14%1.59%
2019-03-0723.5025.7622.7024.503.24%2.15%4.92%100,439,6002,409,032,000155%23.991.68%23.591.15%23.441.01%23.351.08%1.72%
2019-03-0624.1024.2823.1223.73-1.41%0.60%2.72%67,275,8001,586,913,000113%23.592.01%23.320.88%23.210.41%23.100.84%1.79%
2019-03-0522.5024.1022.1924.075.20%4.10%5.07%83,534,3001,931,579,000144%23.12-0.79%23.120.12%23.11-0.73%22.911.46%1.90%
2019-03-0423.1624.1822.7022.880.13%-1.84%1.33%78,751,2001,835,536,000139%23.312.62%23.090.43%23.28-0.47%22.581.65%2.12%
2019-03-0123.2223.3922.3022.85-1.59%0.61%2.86%37,330,400847,865,00067%22.71-1.36%22.99-1.74%23.390.67%22.210.99%2.23%
2019-02-2822.9023.8722.2323.221.22%0.85%5.56%42,903,500987,806,00080%23.02-0.57%23.40-0.84%23.241.07%22.001.43%2.25%
2019-02-2723.3023.9321.9122.94-3.33%-0.93%5.78%56,773,3001,314,653,000106%23.16-3.03%23.601.25%22.991.31%21.691.61%2.37%
2019-02-2624.2324.9023.0623.73-1.74%-0.63%11.18%62,497,4001,492,456,000125%23.880.78%23.313.00%22.703.45%21.342.42%2.41%
2019-02-2522.6424.5922.6424.158.05%1.92%15.89%78,912,5001,869,885,000170%23.707.32%22.634.66%21.944.18%20.843.29%2.27%
2019-02-2221.4522.4821.1522.354.20%1.22%10.78%54,152,3001,195,706,000125%22.083.02%21.622.52%21.062.17%20.182.40%2.03%
2019-02-2121.3522.0021.0221.450.42%0.08%8.86%45,543,900976,142,000108%21.430.91%21.092.05%20.611.71%19.701.79%1.89%
2019-02-2021.6021.6020.9821.36-2.91%0.56%10.35%42,834,300909,820,000107%21.241.99%20.672.07%20.261.64%19.361.93%1.75%
2019-02-1920.2022.0520.0922.008.27%5.64%15.85%83,694,0001,742,947,000217%20.834.11%20.252.99%19.943.25%18.993.68%1.61%
2019-02-1819.0820.6919.0820.326.50%1.58%10.94%57,555,7001,151,271,000164%20.003.84%19.661.61%19.312.41%18.322.72%1.30%
2019-02-1519.3519.5219.0419.08-1.40%-0.96%7.00%35,058,300675,377,000101%19.26-1.45%19.351.78%18.862.19%17.831.28%1.12%
2019-02-1419.9820.3519.1619.35-1.33%-1.01%9.91%54,037,3001,056,299,000170%19.552.01%19.013.64%18.453.47%17.612.55%1.02%
2019-02-1318.4119.6118.3819.619.98%2.33%14.22%42,815,200820,471,000148%19.167.51%18.344.75%17.833.32%17.172.05%0.80%
2019-02-1217.6018.0917.5317.830.79%0.03%5.98%30,141,400537,281,000111%17.831.14%17.511.80%17.261.66%16.821.06%0.63%
2019-02-1117.6017.8317.3617.691.14%0.37%6.26%27,431,800483,471,000106%17.622.61%17.201.38%16.981.24%16.650.84%0.55%
2019-02-0116.8017.4916.7017.490.00%1.83%5.94%37,601,100645,785,000149%17.182.42%16.971.45%16.771.05%16.510.99%0.52%