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:
鼎捷软件( 300378.SZ 深证)
板块 :计算机软件   
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
2019-05-1715.7916.1414.4214.67-6.92%-4.47%-5.59%17,187,800263,952,000108%15.36-2.89%15.75-0.83%15.72-0.23%15.54-0.81%-1.99%
2019-05-1616.0516.1315.5915.76-2.41%-0.34%0.60%15,678,000247,928,000104%15.81-1.42%15.880.33%15.760.44%15.67-0.83%-2.02%
2019-05-1515.8516.3515.6616.153.93%0.68%2.23%19,608,300314,544,000130%16.041.99%15.831.39%15.691.10%15.80-0.98%-2.10%
2019-05-1415.2515.9815.2515.540.58%-1.20%-2.59%13,672,900215,050,00091%15.731.03%15.610.49%15.520.92%15.95-2.00%-2.15%
2019-05-1315.6515.7615.3415.45-2.59%-0.76%-5.09%10,723,200166,943,00066%15.570.06%15.540.54%15.380.08%16.28-1.93%-2.29%
2019-05-1015.4715.9714.8815.865.03%1.94%-4.45%20,884,700324,922,000121%15.560.44%15.451.30%15.36-1.29%16.60-2.33%-2.41%
2019-05-0915.1015.9815.0115.10-0.79%-2.52%-11.15%17,926,800277,692,000104%15.491.41%15.250.31%15.56-2.28%17.00-2.81%-2.28%
2019-05-0814.6815.6614.5115.221.33%-0.36%-12.96%16,213,800247,662,00086%15.282.19%15.21-3.30%15.93-3.26%17.49-3.57%-2.06%
2019-05-0714.9115.2514.6115.02-1.25%0.48%-17.17%14,870,000222,270,00069%14.95-3.53%15.73-5.12%16.46-4.60%18.13-2.97%-1.76%
2019-05-0615.7015.8915.2115.21-10.00%-1.84%-18.61%9,533,300147,723,00040%15.50-7.93%16.57-3.58%17.26-3.07%18.69-1.70%-1.51%
2019-04-3016.8017.1016.4816.900.90%0.42%-11.10%12,488,100210,162,00051%16.83-0.98%17.19-2.77%17.80-2.07%19.01-1.12%-1.24%
2019-04-2917.6317.7016.5516.75-3.24%-1.44%-12.88%16,855,300286,460,00063%17.00-4.11%17.68-3.39%18.18-2.51%19.23-1.57%-1.11%
2019-04-2617.6918.0717.3117.31-1.93%-2.34%-11.38%14,511,600257,209,00049%17.72-2.59%18.30-1.97%18.65-2.76%19.53-1.46%-0.93%
2019-04-2518.9518.9517.4117.65-8.03%-3.00%-10.96%21,080,000383,548,00067%18.20-3.93%18.67-1.97%19.18-1.99%19.82-3.42%-0.62%
2019-04-2418.9119.2618.5319.191.97%1.32%-6.50%16,488,800312,292,00048%18.94-0.29%19.04-2.46%19.57-0.89%20.52-3.13%0.40%
2019-04-2319.1119.3518.5718.82-0.32%-0.92%-11.18%16,879,500320,625,00044%19.00-0.79%19.52-1.37%19.74-0.41%21.19-1.03%1.86%
2019-04-2219.7519.8218.7818.88-5.41%-1.39%-11.81%24,788,900474,596,00064%19.15-4.94%19.80-1.21%19.83-0.96%21.41-0.67%2.64%
2019-04-1919.8820.5419.7019.96-0.20%-0.90%-7.40%29,688,000597,934,00078%20.140.83%20.040.68%20.02-0.99%21.55-0.55%4.03%
2019-04-1819.8420.6019.3320.00-0.15%0.12%-7.72%33,033,300659,858,00093%19.98-0.16%19.90-0.47%20.22-4.33%21.67-0.46%4.14%
2019-04-1719.8520.5019.6820.030.10%0.11%-8.01%29,773,900595,723,00091%20.011.39%20.00-1.70%21.13-4.57%21.771.00%4.31%
2019-04-1619.9420.1319.2520.011.16%1.40%-7.18%32,807,200647,410,000104%19.73-2.18%20.34-6.48%22.14-2.23%21.560.21%4.35%
2019-04-1520.3920.8119.6519.78-6.26%-1.95%-8.06%46,111,600930,272,000163%20.17-4.43%21.75-7.49%22.65-1.56%21.510.28%4.36%
2019-04-1221.1021.5221.1021.10-9.98%-0.04%-1.65%35,958,200758,993,000155%21.11-11.44%23.51-2.82%23.01-1.81%21.461.64%4.31%
2019-04-1125.0025.9923.4423.44-9.98%-1.65%11.04%45,960,6001,095,427,000256%23.83-5.45%24.193.78%23.432.24%21.116.75%4.09%
2019-04-1025.0026.0424.6526.0410.01%3.30%31.68%42,208,5001,063,984,000317%25.219.71%23.316.72%22.9213.82%19.7811.45%3.25%
2019-04-0923.2023.6722.4023.679.99%3.02%33.40%21,571,700495,651,000204%22.988.01%21.855.73%20.148.82%17.746.79%1.95%
2019-04-0821.5221.5220.3221.5210.02%1.16%29.51%35,709,700759,646,000373%21.278.76%20.6627.37%18.5020.02%16.6213.19%1.25%
2019-04-0419.5619.5619.5619.5610.01%0.00%33.24%1,754,80034,324,00024%19.5612.92%16.223.91%15.423.21%14.680.57%-0.10%
2019-04-0316.5017.7816.2517.7810.02%2.64%21.81%5,959,700103,236,00066%17.3211.45%15.614.50%14.943.86%14.601.21%-0.13%
2019-04-0215.0016.1614.7016.160.00%3.97%12.04%18,328,800284,893,000182%15.545.33%14.945.78%14.382.78%14.421.39%-0.18%