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:
三五互联( 300051.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
2019-05-216.456.736.416.693.08%1.12%0.94%11,710,50077,482,00070%6.622.40%6.61-0.95%6.71-0.39%6.630.47%-1.70%
2019-05-206.456.556.306.491.88%0.45%-1.62%11,603,10074,972,00063%6.46-3.41%6.67-1.70%6.73-0.24%6.600.05%-1.90%
2019-05-176.917.006.246.37-6.87%-4.77%-3.40%18,499,100123,749,00099%6.69-1.86%6.78-0.37%6.750.66%6.59-1.82%-2.03%
2019-05-166.806.946.756.84-1.16%0.35%1.85%13,917,50094,868,00068%6.82-0.53%6.810.83%6.710.99%6.72-6.89%-1.95%
2019-05-156.867.056.706.921.91%0.99%-4.06%19,060,500130,594,00071%6.851.32%6.751.87%6.641.17%7.21-4.30%-0.99%
2019-05-146.546.906.456.792.41%0.40%-9.91%19,686,600133,139,00058%6.762.16%6.631.83%6.561.30%7.54-1.35%-0.11%
2019-05-136.546.736.506.630.61%0.15%-13.22%15,568,100103,054,00040%6.621.72%6.510.49%6.480.26%7.64-0.55%0.28%
2019-05-106.366.776.126.595.44%1.26%-14.22%20,404,500132,783,00053%6.511.85%6.480.68%6.46-3.88%7.68-0.89%0.28%
2019-05-096.336.526.256.25-3.99%-2.19%-19.37%13,678,00087,397,00036%6.39-1.75%6.43-0.43%6.72-10.61%7.75-0.67%0.29%
2019-05-086.206.776.156.511.24%0.09%-16.57%22,690,300147,574,00062%6.501.72%6.46-5.55%7.52-5.55%7.80-1.10%0.30%
2019-05-076.406.656.126.43-0.62%0.56%-18.50%24,360,600155,760,00067%6.39-1.59%6.84-13.94%7.96-1.86%7.89-1.50%0.12%
2019-05-066.666.686.476.47-10.01%-0.42%-19.23%20,480,600133,067,00059%6.50-11.61%7.95-5.10%8.11-1.54%8.01-1.25%0.16%
2019-04-307.267.657.197.19-10.01%-2.18%-11.35%35,410,800260,271,000120%7.35-16.26%8.38-0.82%8.24-1.59%8.11-1.01%0.29%
2019-04-299.299.687.997.99-10.02%-8.97%-2.49%61,693,900541,505,000275%8.782.69%8.452.65%8.372.89%8.192.73%0.40%
2019-04-268.158.887.858.8810.04%3.90%11.33%68,087,400581,964,000392%8.558.04%8.235.65%8.145.67%7.984.49%0.19%
2019-04-257.298.077.258.079.95%2.01%5.73%50,971,700403,239,000422%7.919.01%7.796.45%7.703.90%7.632.51%-0.23%
2019-04-247.247.377.107.342.09%1.14%-1.42%5,706,00041,411,00066%7.260.29%7.32-0.80%7.41-0.59%7.45-0.51%-0.45%
2019-04-237.257.357.117.19-1.78%-0.64%-3.93%5,851,10042,340,00062%7.24-2.40%7.38-1.38%7.46-0.16%7.48-0.81%-0.37%
2019-04-227.557.587.307.32-3.43%-1.27%-2.98%8,046,20059,658,00075%7.41-0.08%7.48-0.45%7.47-0.32%7.55-0.59%-0.25%
2019-04-197.517.587.277.58-0.39%2.16%-0.13%10,946,00081,217,00088%7.42-2.19%7.510.12%7.49-0.13%7.59-2.90%-0.17%
2019-04-187.577.677.437.610.93%0.32%-2.65%10,529,20079,875,00067%7.590.64%7.500.23%7.500.35%7.82-1.06%0.41%
2019-04-177.557.657.427.54-0.13%0.03%-4.57%8,579,80064,672,00052%7.542.11%7.490.42%7.48-0.41%7.900.08%0.70%
2019-04-167.267.567.177.552.58%2.28%-4.37%9,680,30071,461,00050%7.38-2.37%7.46-0.52%7.51-1.31%7.900.10%0.86%
2019-04-157.627.687.347.36-2.26%-2.66%-6.68%7,296,00055,168,00037%7.561.53%7.49-0.56%7.61-0.58%7.890.60%0.88%
2019-04-127.347.537.347.532.73%1.11%-3.95%7,453,20055,504,00037%7.45-0.43%7.54-1.43%7.65-3.66%7.840.33%0.81%
2019-04-117.547.627.327.33-3.43%-1.99%-6.19%9,310,90069,640,00046%7.48-1.93%7.65-0.82%7.94-1.43%7.810.27%0.76%
2019-04-107.607.767.527.59-3.31%-0.47%-2.60%13,254,200101,083,00067%7.63-1.41%7.71-4.14%8.060.34%7.790.34%0.60%
2019-04-097.617.947.527.852.75%1.49%1.07%19,776,400152,963,000103%7.740.05%8.04-2.04%8.030.24%7.770.31%0.41%
2019-04-087.947.977.517.64-6.03%-1.18%-1.33%23,684,600183,110,000126%7.73-7.45%8.210.42%8.010.67%7.740.26%0.34%
2019-04-048.588.708.118.130.00%-2.67%5.27%42,879,400358,189,000269%8.35-2.43%8.173.73%7.964.11%7.722.91%0.24%