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:
银之杰( 300085.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
2019-05-2114.0914.8813.6814.565.05%0.94%-1.24%20,728,300299,011,000118%14.433.81%14.26-0.48%14.48-0.95%14.740.19%-1.29%
2019-05-2013.9814.2313.5113.860.07%-0.26%-5.81%12,495,100173,632,00069%13.90-2.94%14.33-2.27%14.61-1.14%14.72-0.45%-1.56%
2019-05-1714.8315.0813.5713.85-5.78%-3.26%-6.30%16,351,300234,106,00092%14.32-3.01%14.66-1.70%14.78-1.28%14.78-0.99%-1.73%
2019-05-1615.1015.1914.6114.70-2.26%-0.42%-1.53%12,549,200185,256,00072%14.76-1.01%14.91-0.20%14.97-0.21%14.93-0.82%-1.75%
2019-05-1515.1015.2914.6215.041.08%0.85%-0.09%16,570,900247,127,00090%14.91-0.65%14.94-0.65%15.000.24%15.05-1.42%-1.88%
2019-05-1414.6915.4414.5214.880.88%-0.87%-2.55%17,598,200264,166,00093%15.010.82%15.040.05%14.971.16%15.27-1.68%-1.82%
2019-05-1315.1515.2914.4814.75-4.03%-0.93%-5.03%15,568,400231,793,00081%14.89-1.79%15.030.35%14.800.10%15.53-1.81%-1.70%
2019-05-1015.1315.4314.3015.374.27%1.38%-2.83%22,576,700342,279,000117%15.161.18%14.982.41%14.78-0.71%15.82-2.06%-1.59%
2019-05-0914.6815.4414.5514.740.14%-1.63%-8.73%17,148,000256,969,00086%14.991.50%14.620.47%14.89-1.42%16.15-1.63%-1.54%
2019-05-0813.9815.4513.7514.722.58%-0.30%-10.34%20,260,000299,123,00099%14.764.45%14.56-2.33%15.10-3.06%16.42-2.26%-1.45%
2019-05-0714.3314.6613.5214.350.21%1.52%-14.57%18,521,900261,814,00085%14.14-4.45%14.90-4.22%15.58-4.45%16.80-2.48%-1.22%
2019-05-0615.1415.4314.3214.32-9.99%-3.20%-16.87%14,933,700220,917,00070%14.79-6.96%15.56-4.21%16.30-3.42%17.23-2.18%-1.01%
2019-04-3015.5016.1715.2115.912.84%0.07%-9.65%15,884,400252,551,00075%15.900.49%16.24-3.29%16.88-2.29%17.61-1.15%-0.92%
2019-04-2916.5916.7915.2015.47-7.25%-2.22%-13.16%22,922,700362,679,000103%15.82-7.12%16.80-4.79%17.28-2.70%17.81-2.09%-0.82%
2019-04-2617.0817.5716.5016.68-3.42%-2.08%-8.32%18,988,500323,478,00089%17.04-4.56%17.64-1.78%17.76-1.54%18.19-0.89%-0.51%
2019-04-2518.0618.5217.2517.27-5.89%-3.24%-5.93%16,859,000300,904,00081%17.85-1.49%17.96-0.10%18.03-0.46%18.36-0.47%-0.37%
2019-04-2417.6018.4517.5218.352.46%1.29%-0.52%16,657,200301,775,00077%18.121.08%17.98-0.48%18.12-0.94%18.45-0.71%-0.25%
2019-04-2317.6718.7717.2217.911.07%-0.08%-3.59%21,909,300392,711,00092%17.920.11%18.06-0.72%18.29-0.31%18.58-1.49%-0.12%
2019-04-2218.3918.4017.4517.72-2.90%-1.03%-6.03%16,656,000298,212,00063%17.90-2.56%18.19-1.81%18.34-1.19%18.86-0.82%0.11%
2019-04-1918.1518.8018.1018.250.83%-0.68%-4.01%18,132,200333,180,00060%18.380.55%18.530.44%18.57-0.32%19.010.10%0.28%
2019-04-1818.3018.6718.0018.10-2.95%-0.95%-4.71%19,320,100353,057,00059%18.27-3.22%18.45-1.32%18.63-0.42%18.99-0.38%0.24%
2019-04-1719.0119.4918.4818.65-1.06%-1.23%-2.18%21,991,900415,256,00064%18.883.86%18.700.30%18.70-0.47%19.07-1.32%0.36%
2019-04-1617.7418.8817.3018.853.86%3.68%-2.43%22,924,200416,776,00054%18.18-4.34%18.64-0.92%18.79-2.09%19.32-0.10%0.76%
2019-04-1518.9119.5718.1518.15-2.16%-4.50%-6.15%24,876,800472,787,00057%19.011.56%18.81-0.43%19.19-0.44%19.341.01%0.92%
2019-04-1218.2119.1018.2018.550.22%-0.87%-3.12%20,992,900392,843,00046%18.71-0.02%18.90-2.26%19.280.43%19.150.53%0.81%
2019-04-1118.8019.2218.1818.51-2.89%-1.10%-2.82%27,117,800507,538,00060%18.72-2.24%19.33-0.77%19.20-0.33%19.050.64%0.73%
2019-04-1019.0119.7918.8019.06-5.55%-0.44%0.71%35,010,400670,283,00081%19.15-3.63%19.480.92%19.26-1.64%18.930.64%0.50%
2019-04-0919.3320.6618.8120.180.85%1.58%7.31%43,564,300865,501,000106%19.872.46%19.301.06%19.580.82%18.810.83%0.14%
2019-04-0818.4820.1918.4820.019.05%3.20%7.29%54,746,8001,061,526,000136%19.394.43%19.10-2.39%19.421.92%18.650.83%0.04%
2019-04-0419.1519.3118.1018.350.00%-1.17%-0.79%39,684,300736,812,00098%18.57-3.36%19.57-0.28%19.060.71%18.50-0.31%-0.14%