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:
世纪瑞尔( 300150.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
2019-03-215.545.675.475.642.17%0.57%1.31%10,178,40057,082,00091%5.612.82%5.541.24%5.501.22%5.570.04%0.67%
2019-03-205.555.555.365.520.00%1.21%-0.81%6,486,20035,375,00052%5.45-1.21%5.470.33%5.43-1.27%5.570.22%0.86%
2019-03-195.515.625.445.520.36%-0.02%-0.59%6,598,10036,429,00050%5.521.51%5.450.96%5.50-1.45%5.550.53%1.00%
2019-03-185.405.515.355.502.04%1.12%-0.43%6,245,50033,969,00044%5.440.61%5.40-1.91%5.58-0.20%5.520.47%1.07%
2019-03-155.395.485.285.391.13%-0.30%-1.96%7,406,50040,041,00050%5.410.48%5.51-2.22%5.59-0.16%5.500.29%1.13%
2019-03-145.535.625.225.33-4.31%-0.93%-2.77%12,495,60067,228,00086%5.38-5.23%5.63-0.86%5.60-0.53%5.480.22%1.16%
2019-03-135.735.795.525.57-4.13%-1.88%1.83%13,824,70078,476,000105%5.68-1.90%5.680.80%5.630.86%5.470.90%1.21%
2019-03-125.805.895.635.811.22%0.40%7.18%16,285,10094,234,000132%5.793.84%5.641.20%5.581.81%5.421.46%1.22%
2019-03-115.415.745.405.747.69%3.00%7.43%15,407,20085,869,000127%5.570.41%5.570.87%5.481.22%5.341.19%1.21%
2019-03-085.555.785.325.33-5.50%-3.96%0.95%17,577,70097,563,000149%5.55-0.59%5.521.66%5.421.33%5.281.42%1.26%
2019-03-075.485.785.425.642.17%1.02%8.34%17,839,90099,600,000168%5.582.99%5.432.63%5.352.10%5.211.92%1.20%
2019-03-065.405.585.265.522.79%1.83%8.07%16,018,40086,835,000163%5.423.30%5.292.08%5.241.85%5.111.61%1.14%
2019-03-055.155.385.095.374.88%2.32%6.82%13,838,40072,620,000152%5.251.41%5.181.33%5.140.98%5.031.19%1.06%
2019-03-045.105.255.085.120.99%-1.06%3.06%12,291,20063,612,000142%5.182.03%5.121.17%5.090.89%4.971.08%1.10%
2019-03-015.035.135.035.070.60%-0.04%3.15%6,876,30034,879,00083%5.070.42%5.06-0.04%5.050.88%4.920.64%1.08%
2019-02-285.015.095.005.040.60%-0.22%3.19%6,635,50033,519,00082%5.050.04%5.060.36%5.000.89%4.880.68%1.04%
2019-02-275.065.114.965.01-0.99%-0.77%3.28%8,709,90043,978,000111%5.05-0.43%5.041.23%4.961.06%4.850.98%0.99%
2019-02-265.095.155.015.06-0.59%-0.22%5.33%11,087,20056,222,000148%5.071.22%4.981.88%4.911.38%4.801.37%0.93%
2019-02-254.885.114.885.095.17%1.60%7.41%12,701,80063,641,000183%5.014.44%4.892.50%4.841.70%4.741.67%0.80%
2019-02-224.764.854.724.842.54%0.90%3.84%7,604,40036,481,000120%4.800.34%4.770.13%4.760.61%4.660.87%0.58%
2019-02-214.764.844.714.72-0.63%-1.28%2.14%8,101,70038,732,000136%4.781.19%4.760.51%4.730.79%4.621.27%0.43%
2019-02-204.774.774.684.75-0.63%0.53%4.10%6,907,30032,638,000121%4.73-1.07%4.740.57%4.690.80%4.560.84%0.20%
2019-02-194.824.844.694.780.63%0.08%5.64%9,046,10043,202,000174%4.781.44%4.711.66%4.661.57%4.531.62%0.03%
2019-02-184.604.774.594.753.94%0.89%6.67%7,423,60034,948,000154%4.712.53%4.641.56%4.581.53%4.450.88%-0.25%
2019-02-154.574.634.554.57-0.22%-0.48%3.53%4,548,80020,889,000101%4.590.57%4.560.82%4.521.08%4.410.20%-0.38%
2019-02-144.594.594.544.580.44%0.31%3.97%4,954,50022,624,000110%4.570.51%4.531.07%4.471.55%4.410.16%-0.44%
2019-02-134.514.594.474.561.56%0.37%3.68%6,557,40029,787,000149%4.541.59%4.481.89%4.401.50%4.400.39%-0.48%
2019-02-124.464.504.424.490.90%0.40%2.49%5,264,50023,542,000130%4.471.66%4.402.14%4.331.19%4.380.05%-0.53%
2019-02-114.334.464.314.452.77%1.16%1.62%4,776,60021,012,000121%4.402.54%4.301.32%4.280.00%4.38-0.43%-0.55%
2019-02-014.234.364.174.330.00%0.93%-1.55%3,873,60016,617,00097%4.291.39%4.250.21%4.28-1.09%4.40-0.63%-0.48%