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:
三六五网( 300295.SZ 深证)
板块 :传播与文化产业   
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
2019-01-2112.2512.3512.1512.23-0.16%-0.20%0.17%2,747,70033,673,00080%12.261.18%12.17-0.40%12.200.40%12.21-0.10%0.18%
2019-01-1812.0312.2711.9212.251.66%1.14%0.24%3,047,00036,906,00085%12.11-0.29%12.220.02%12.16-0.12%12.220.19%0.24%
2019-01-1712.2212.2912.0312.05-1.71%-0.80%-1.21%2,514,00030,537,00066%12.15-1.60%12.220.40%12.17-0.05%12.200.17%0.25%
2019-01-1612.3212.4812.2112.26-0.49%-0.68%0.68%4,059,80050,115,000110%12.341.70%12.170.46%12.18-0.06%12.180.35%0.24%
2019-01-1511.8812.3211.8412.323.70%1.50%1.53%4,346,40052,755,000123%12.141.02%12.11-0.09%12.18-0.25%12.130.24%0.20%
2019-01-1412.2712.3011.8411.88-3.10%-1.12%-1.86%3,815,60045,844,000115%12.02-1.51%12.12-1.13%12.21-0.61%12.110.05%0.15%
2019-01-1112.1712.3412.0812.260.74%0.50%1.33%2,987,00036,437,00091%12.200.12%12.26-0.24%12.290.54%12.100.14%0.11%
2019-01-1012.1612.3112.0612.170.41%-0.12%0.73%3,001,80036,576,00090%12.19-1.36%12.29-0.39%12.220.36%12.080.37%0.08%
2019-01-0912.3012.5412.1112.12-1.06%-1.89%0.68%4,668,20057,667,000133%12.350.42%12.341.29%12.180.85%12.040.23%0.00%
2019-01-0812.4012.4012.2412.25-1.37%-0.41%1.99%2,878,20035,404,00081%12.30-0.40%12.180.86%12.080.77%12.010.20%-0.04%
2019-01-0712.3812.4812.2112.421.47%0.57%3.61%3,953,40048,825,000106%12.352.91%12.081.56%11.980.84%11.990.50%-0.13%
2019-01-0411.5212.2711.4712.244.79%1.99%2.62%5,539,30066,478,000150%12.002.07%11.891.39%11.880.13%11.930.24%-0.27%
2019-01-0311.6811.9311.6111.68-0.09%-0.66%-1.83%2,031,50023,886,00060%11.760.33%11.73-0.89%11.87-0.07%11.900.08%-0.37%
2019-01-0211.7011.8011.6411.690.34%-0.25%-1.67%1,867,20021,882,00053%11.720.05%11.84-0.74%11.88-0.67%11.89-0.03%-0.48%
2018-12-2811.7011.8711.6111.650.34%-0.54%-2.03%2,179,00025,522,00061%11.71-2.08%11.92-0.04%11.96-0.28%11.89-0.26%-0.57%
2018-12-2712.2112.2511.6011.61-3.49%-2.94%-2.62%3,815,30045,637,000100%11.96-0.44%11.93-0.55%11.990.27%11.92-0.33%-0.55%
2018-12-2612.0512.1311.9012.03-0.17%0.12%0.57%3,386,40040,687,00087%12.021.38%11.990.03%11.960.35%11.96-0.21%-0.67%
2018-12-2512.0012.1711.5112.05-1.87%1.68%0.53%5,480,20064,945,000140%11.85-2.40%11.990.03%11.920.15%11.99-0.44%-0.69%
2018-12-2411.9212.7511.7012.282.42%1.14%1.99%4,836,90058,729,000135%12.141.19%11.991.24%11.900.79%12.04-0.20%-0.62%
2018-12-2111.7112.2511.7011.991.78%-0.08%-0.61%4,997,60059,964,000140%12.002.35%11.841.36%11.81-0.16%12.06-0.66%-0.58%
2018-12-2011.5411.8311.4511.782.17%0.49%-3.00%3,007,40035,255,00083%11.721.10%11.68-0.17%11.82-1.21%12.14-0.90%-0.47%
2018-12-1911.7011.7711.5211.53-1.28%-0.57%-5.91%1,744,80020,232,00043%11.60-0.81%11.70-1.58%11.97-0.80%12.25-0.80%-0.39%
2018-12-1811.7811.8711.5211.68-2.10%-0.09%-5.45%2,984,60034,892,00067%11.69-0.91%11.89-1.65%12.07-0.90%12.35-0.99%-0.32%
2018-12-1711.7811.9611.6411.930.76%1.12%-4.38%2,255,40026,610,00047%11.80-1.98%12.09-0.86%12.17-0.65%12.48-0.90%-0.22%
2018-12-1412.3612.3611.8211.84-4.67%-1.63%-5.95%5,453,50065,640,00096%12.04-2.11%12.19-1.04%12.25-1.16%12.59-0.10%-0.13%
2018-12-1312.3312.5012.0012.421.64%1.02%-1.44%4,576,30056,266,00073%12.30-0.20%12.32-0.24%12.40-0.74%12.60-1.46%-0.19%
2018-12-1212.4212.5412.2012.22-1.29%-0.81%-4.45%3,194,90039,360,00040%12.32-0.37%12.35-0.88%12.49-0.73%12.79-0.45%0.02%
2018-12-1112.2812.4912.2412.381.56%0.11%-3.64%2,983,10036,890,00034%12.370.02%12.46-0.74%12.58-0.80%12.850.23%0.08%
2018-12-1012.3412.5612.1812.19-1.85%-1.40%-4.89%4,207,60052,020,00047%12.36-1.98%12.55-1.01%12.68-0.84%12.820.24%0.04%
2018-12-0712.4412.7612.4112.420.00%-1.53%-2.87%4,458,80056,241,00050%12.61-0.26%12.68-0.74%12.790.74%12.790.48%0.01%