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:
全通教育( 300359.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
2019-01-216.166.226.136.160.16%-0.15%-1.66%4,023,10024,820,00059%6.170.23%6.18-1.51%6.26-0.06%6.26-0.02%0.36%
2019-01-186.156.206.096.150.00%-0.08%-1.84%5,817,30035,805,00082%6.16-0.71%6.27-0.43%6.27-0.33%6.270.14%0.40%
2019-01-176.236.276.136.15-2.38%-0.79%-1.69%8,547,80052,986,000114%6.20-2.99%6.30-0.33%6.29-0.27%6.260.14%0.45%
2019-01-166.296.516.296.30-0.16%-1.41%0.85%11,330,60072,406,000165%6.391.91%6.321.02%6.300.51%6.250.74%0.43%
2019-01-156.206.326.186.311.77%0.64%1.76%5,142,00032,241,00083%6.270.82%6.26-0.05%6.270.06%6.200.42%0.34%
2019-01-146.326.346.176.20-1.90%-0.31%0.40%5,071,50031,542,00084%6.22-0.99%6.26-0.37%6.270.03%6.180.29%0.24%
2019-01-116.256.356.216.321.77%0.62%2.65%5,260,50033,041,00088%6.280.14%6.280.11%6.270.59%6.160.34%0.17%
2019-01-106.236.386.206.21-0.32%-0.99%1.21%8,621,60054,074,000151%6.27-0.41%6.280.29%6.230.63%6.140.69%0.10%
2019-01-096.246.396.226.23-0.16%-1.08%2.23%7,293,00045,930,000134%6.300.78%6.261.12%6.190.96%6.090.48%-0.01%
2019-01-086.216.316.206.240.16%-0.14%2.89%4,952,50030,950,00097%6.250.40%6.190.81%6.130.87%6.070.31%-0.08%
2019-01-076.236.276.156.230.97%0.10%3.04%7,174,10044,652,000144%6.221.42%6.141.25%6.080.90%6.050.47%-0.16%
2019-01-045.936.235.926.173.18%0.54%2.53%10,633,10065,254,000227%6.142.15%6.062.19%6.021.14%6.020.57%-0.32%
2019-01-035.916.095.905.980.84%-0.47%-0.07%4,401,60026,444,000110%6.011.56%5.930.07%5.960.24%5.980.03%-0.42%
2019-01-025.865.975.855.931.37%0.24%-0.87%3,697,70021,874,00093%5.920.92%5.93-0.30%5.94-0.49%5.98-0.17%-0.47%
2018-12-285.885.915.805.85-0.17%-0.20%-2.37%3,652,40021,409,00091%5.86-2.17%5.95-0.35%5.97-0.55%5.99-0.60%-0.48%
2018-12-276.056.085.865.86-1.84%-2.20%-2.79%4,763,40028,541,000107%5.990.18%5.97-0.42%6.00-0.15%6.03-0.48%-0.43%
2018-12-265.976.035.945.97-0.17%-0.18%-1.44%3,110,90018,605,00068%5.980.62%5.99-0.32%6.010.00%6.06-0.26%-0.39%
2018-12-256.036.055.825.98-2.13%0.61%-1.53%6,229,60037,027,000135%5.94-2.35%6.01-0.78%6.01-0.35%6.07-0.48%-0.38%
2018-12-246.086.156.056.110.83%0.38%0.13%3,628,20022,084,00085%6.090.55%6.060.51%6.030.23%6.10-0.18%-0.33%
2018-12-216.056.126.016.06-0.16%0.10%-0.87%3,779,30022,881,00084%6.050.28%6.030.37%6.02-0.53%6.11-0.47%-0.32%
2018-12-205.946.105.946.071.51%0.55%-1.17%3,836,40023,159,00077%6.040.95%6.010.10%6.05-0.72%6.14-1.19%-0.30%
2018-12-195.996.035.935.98-0.33%0.00%-3.80%2,876,10017,200,00046%5.98-0.23%6.00-1.10%6.10-0.46%6.22-0.40%-0.20%
2018-12-185.996.055.936.00-0.50%0.10%-3.86%3,326,30019,937,00049%5.99-0.42%6.07-1.06%6.12-0.46%6.24-0.51%-0.20%
2018-12-176.016.065.976.030.33%0.18%-3.87%3,777,90022,740,00051%6.02-1.60%6.13-0.60%6.15-0.41%6.27-0.27%-0.20%
2018-12-146.256.265.996.01-3.22%-1.75%-4.45%8,548,00052,290,000110%6.12-1.74%6.17-0.72%6.18-0.71%6.29-0.05%-0.24%
2018-12-136.176.286.146.210.81%-0.24%-1.32%5,945,70037,012,00079%6.230.32%6.210.34%6.22-1.27%6.29-0.05%-0.36%
2018-12-126.226.266.166.16-0.81%-0.73%-2.16%3,153,00019,563,00039%6.210.02%6.19-0.47%6.30-0.22%6.30-0.16%-0.46%
2018-12-116.196.276.156.210.98%0.10%-1.52%3,330,20020,660,00037%6.200.39%6.22-1.57%6.31-0.38%6.31-0.02%-0.52%
2018-12-106.166.256.106.15-0.81%-0.49%-2.49%5,505,20034,020,00059%6.18-1.25%6.32-0.44%6.34-0.22%6.31-0.10%-0.55%
2018-12-076.266.336.196.200.00%-0.93%-1.79%8,074,90050,530,00089%6.26-2.33%6.35-0.56%6.350.30%6.31-0.22%-0.51%