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:
同花顺( 300033.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
2019-03-2188.4097.3387.0197.009.63%3.59%11.75%15,148,8001,418,450,000107%93.636.41%90.313.96%88.123.10%86.800.76%0.96%
2019-03-2085.5989.6084.7088.482.53%0.55%2.71%10,969,100965,235,00070%88.000.46%86.871.62%85.47-1.66%86.140.45%1.18%
2019-03-1988.7889.5085.8986.30-2.82%-1.48%0.64%9,209,500806,682,00056%87.592.75%85.491.54%86.91-0.42%85.760.47%1.38%
2019-03-1882.9889.4781.3088.806.40%4.17%4.03%11,719,900999,089,00068%85.251.63%84.20-3.44%87.280.93%85.360.31%1.58%
2019-03-1584.8085.5082.2883.460.68%-0.50%-1.91%10,296,700863,676,00056%83.880.34%87.19-1.18%86.480.56%85.090.68%1.88%
2019-03-1485.0288.1579.3782.90-5.80%-0.83%-1.91%15,126,1001,264,450,00079%83.59-8.41%88.240.69%86.00-0.61%84.520.91%2.08%
2019-03-1393.0096.3686.7088.00-2.82%-3.58%5.07%21,742,4001,984,322,000124%91.273.23%87.633.52%86.531.85%83.762.03%2.21%
2019-03-1282.7090.5582.1090.5510.00%2.42%10.30%24,894,3002,200,842,000140%88.419.30%84.651.05%84.951.76%82.091.19%2.46%
2019-03-1180.8883.9877.5682.320.51%1.77%1.47%14,597,9001,180,761,00074%80.89-2.00%83.77-0.87%83.49-0.36%81.120.51%3.21%
2019-03-0880.0086.9979.1881.90-5.01%-0.77%1.47%18,365,2001,515,784,00096%82.54-4.92%84.50-0.03%83.790.92%80.712.30%3.66%
2019-03-0786.0092.1983.5286.22-1.46%-0.68%9.27%21,323,5001,851,008,000118%86.813.56%84.531.82%83.032.99%78.902.95%3.83%
2019-03-0681.5088.6081.3987.505.46%4.39%14.17%19,126,3001,603,211,000108%83.822.46%83.022.16%80.621.99%76.642.48%3.90%
2019-03-0579.8683.6879.1282.970.53%1.41%10.94%12,928,2001,057,690,00076%81.81-1.46%81.262.50%79.05-0.27%74.792.47%3.90%
2019-03-0482.0088.1978.9882.531.89%-0.59%13.07%21,130,0001,754,271,000127%83.025.02%79.282.96%79.261.73%72.993.24%4.08%
2019-03-0176.4082.8675.0781.007.00%2.46%14.58%20,024,1001,582,948,000125%79.055.94%77.00-1.49%77.923.74%70.692.73%4.00%
2019-02-2876.5077.3070.0675.70-0.98%1.45%10.01%16,004,1001,194,194,000104%74.62-2.93%78.17-0.27%75.112.62%68.812.20%3.87%
2019-02-2777.0079.7073.2076.45-1.75%-0.55%13.54%22,434,7001,724,526,000162%76.87-5.13%78.385.03%73.203.77%67.334.54%3.86%
2019-02-2680.7883.0477.6077.813.07%-3.96%20.80%30,104,3002,439,083,000253%81.027.98%74.6311.55%70.549.83%64.418.71%3.77%
2019-02-2575.0075.4972.5175.4910.00%0.60%27.41%13,737,0001,030,786,000134%75.0415.36%66.906.47%64.235.41%59.255.02%3.10%
2019-02-2262.5068.6360.6068.6310.00%5.51%21.65%20,688,8001,345,711,000189%65.054.38%62.833.90%60.934.19%56.424.00%2.79%
2019-02-2160.0365.0060.0362.393.11%0.12%15.01%16,051,3001,000,225,000167%62.314.26%60.483.96%58.483.75%54.253.65%2.42%
2019-02-2058.6261.4457.7760.512.91%1.24%15.62%12,229,500730,956,000140%59.771.03%58.173.45%56.363.69%52.342.48%2.10%
2019-02-1957.0062.0056.0058.803.28%-0.61%15.14%15,870,000938,880,000206%59.167.70%56.235.76%54.365.53%51.074.19%1.80%
2019-02-1852.3056.9552.2556.939.80%3.64%16.15%10,861,700596,637,000159%54.935.51%53.173.05%51.513.84%49.022.44%1.37%
2019-02-1551.9853.3850.9051.85-0.29%-0.41%8.36%7,751,400403,562,000123%52.060.28%51.602.76%49.602.07%47.851.48%1.15%
2019-02-1452.4052.9151.0052.00-1.07%0.16%10.28%8,359,000433,965,000146%51.921.51%50.213.58%48.602.73%47.152.07%1.03%
2019-02-1348.1052.9047.5852.569.30%2.77%13.78%13,740,800702,760,000261%51.147.77%48.485.19%47.314.36%46.203.66%0.86%
2019-02-1246.2848.5845.9048.093.89%1.34%7.91%9,813,300465,690,000225%47.463.33%46.093.16%45.332.76%44.561.99%0.51%
2019-02-1145.1246.7544.8046.295.93%0.79%5.94%10,463,300480,550,000284%45.935.45%44.683.63%44.112.70%43.701.94%0.31%
2019-02-0143.1744.1042.7643.700.00%0.34%1.96%4,653,800202,687,000154%43.550.76%43.111.28%42.950.32%42.860.32%0.13%