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:
世纪鼎利( 300050.SZ 深证)
板块 :通讯设备_h   
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
2019-03-256.606.776.526.66-0.45%-0.13%-2.79%11,131,00074,231,00067%6.670.86%6.670.12%6.690.02%6.85-0.57%-0.06%
2019-03-226.726.746.496.69-0.74%1.18%-2.90%13,604,00089,946,00072%6.61-1.93%6.67-0.82%6.69-0.43%6.89-1.32%0.08%
2019-03-216.646.796.626.741.05%-0.03%-3.47%13,175,00088,822,00058%6.741.46%6.720.40%6.72-0.03%6.98-1.61%0.41%
2019-03-206.816.816.516.67-2.06%0.38%-6.00%12,940,10085,992,00047%6.65-1.98%6.69-0.55%6.72-1.52%7.10-0.16%0.92%
2019-03-196.726.866.696.810.44%0.46%-4.18%12,353,10083,739,00041%6.781.73%6.730.12%6.82-1.91%7.110.51%1.16%
2019-03-186.686.796.516.780.74%1.74%-4.12%13,870,90092,440,00043%6.66-1.41%6.72-2.17%6.96-0.77%7.070.41%1.23%
2019-03-156.716.866.626.73-0.15%-0.43%-4.43%11,519,10077,852,00035%6.760.22%6.87-2.41%7.01-1.18%7.040.39%1.26%
2019-03-146.866.956.566.74-1.61%-0.06%-3.92%18,310,800123,491,00055%6.74-3.96%7.04-0.85%7.09-1.98%7.020.27%1.30%
2019-03-137.227.256.696.85-5.12%-2.45%-2.09%24,285,400170,528,00077%7.02-2.98%7.10-0.88%7.240.22%7.000.52%1.34%
2019-03-127.287.387.117.220.28%-0.25%3.74%30,310,100219,377,000102%7.243.02%7.17-1.51%7.221.32%6.960.97%1.37%
2019-03-117.037.206.827.202.56%2.48%4.45%28,537,900200,518,00097%7.03-2.39%7.280.29%7.130.94%6.890.78%1.38%
2019-03-087.307.527.027.02-10.00%-2.47%2.63%53,083,900382,084,000187%7.20-4.01%7.251.91%7.061.71%6.842.01%1.46%
2019-03-077.197.817.057.809.86%4.01%16.33%49,910,900374,302,000205%7.506.61%7.125.28%6.944.42%6.713.46%1.37%
2019-03-066.777.336.617.104.87%0.94%9.55%42,268,500297,328,000181%7.036.11%6.764.22%6.653.10%6.482.31%1.20%
2019-03-056.436.856.376.776.11%2.13%6.87%31,821,600210,953,000143%6.632.79%6.492.09%6.451.03%6.341.17%1.09%
2019-03-046.336.586.306.381.75%-1.07%1.88%23,481,300151,424,000111%6.453.30%6.350.46%6.38-0.06%6.260.77%1.10%
2019-03-016.326.366.126.27-0.32%0.43%0.90%14,863,80092,793,00071%6.24-1.14%6.33-1.02%6.390.49%6.210.76%1.13%
2019-02-286.336.456.186.29-0.63%-0.40%1.99%15,362,40097,017,00071%6.32-1.36%6.39-0.67%6.350.68%6.170.62%1.13%
2019-02-276.356.576.216.33-0.78%-1.12%3.28%17,964,300115,010,00078%6.40-0.47%6.431.31%6.311.06%6.130.89%1.38%
2019-02-266.546.626.316.38-2.30%-0.81%5.02%22,062,500141,907,00099%6.43-0.36%6.351.44%6.251.20%6.081.08%1.25%
2019-02-256.506.596.316.533.49%1.16%8.65%26,716,700172,463,000129%6.464.48%6.262.24%6.171.71%6.011.50%1.04%
2019-02-225.986.365.976.315.34%2.14%6.57%26,976,700166,661,000138%6.180.23%6.121.06%6.071.40%5.921.15%0.71%
2019-02-216.066.375.965.99-3.23%-2.82%2.32%30,933,500190,672,000179%6.162.72%6.061.66%5.980.86%5.851.77%0.49%
2019-02-205.936.205.816.194.56%3.15%7.61%22,373,000134,266,000147%6.001.03%5.961.36%5.931.11%5.751.23%0.15%
2019-02-196.016.065.825.92-1.00%-0.34%4.19%16,298,80096,819,000119%5.940.29%5.88-0.52%5.871.03%5.681.18%-0.13%
2019-02-185.806.015.805.983.10%0.96%6.48%16,687,80098,842,000130%5.921.93%5.911.27%5.811.26%5.621.08%-0.43%
2019-02-155.775.945.705.80-2.68%-0.19%4.39%24,723,900143,668,000199%5.81-2.73%5.841.14%5.741.49%5.560.82%-0.70%
2019-02-145.576.075.565.967.97%-0.23%8.15%35,587,700212,600,000337%5.978.98%5.777.33%5.657.35%5.513.07%-0.97%
2019-02-135.345.585.335.523.37%0.69%3.24%11,866,60065,055,000141%5.482.54%5.382.56%5.262.02%5.35-0.35%-1.33%
2019-02-125.315.445.275.340.00%-0.11%-0.48%8,968,40047,949,000108%5.351.62%5.242.58%5.160.98%5.37-1.05%-1.39%