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:
三联虹普( 300384.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2019-05-2115.2615.6715.2615.591.37%0.66%2.34%1,844,30028,564,00054%15.491.30%15.50-1.05%15.540.54%15.230.12%-1.37%
2019-05-2015.6015.8415.0115.38-1.35%0.59%1.08%2,389,00036,527,00062%15.29-2.28%15.670.46%15.460.13%15.22-0.84%-1.53%
2019-05-1716.1616.1615.3615.59-3.59%-0.36%1.60%3,618,30056,613,00087%15.65-1.32%15.591.04%15.441.03%15.34-1.34%-1.58%
2019-05-1615.4816.2315.2616.174.32%1.99%3.97%5,062,10080,260,000117%15.864.10%15.431.86%15.281.79%15.55-1.68%-1.47%
2019-05-1515.1915.5014.9515.504.38%1.77%-2.00%4,171,20063,529,00087%15.231.17%15.150.83%15.010.54%15.82-2.21%-1.35%
2019-05-1414.9015.4814.7214.85-1.66%-1.36%-8.19%3,359,60050,576,00065%15.05-0.65%15.030.79%14.93-0.37%16.17-2.33%-1.15%
2019-05-1315.3615.3615.0315.10-2.14%-0.34%-8.82%2,517,10038,140,00044%15.151.41%14.910.43%14.99-1.85%16.56-1.72%-0.94%
2019-05-1014.8115.5514.2015.436.19%3.27%-8.43%4,789,70071,569,00076%14.941.94%14.85-0.82%15.27-3.23%16.85-1.61%-0.82%
2019-05-0914.9914.9914.4614.53-3.52%-0.87%-15.16%3,071,20045,018,00045%14.66-1.45%14.97-3.37%15.78-3.41%17.13-1.01%-0.69%
2019-05-0814.4015.2314.3315.06-0.26%1.25%-12.95%3,581,00053,264,00052%14.87-2.11%15.49-4.17%16.34-3.22%17.30-1.04%-0.55%
2019-05-0715.5215.8014.5615.10-2.77%-0.63%-13.62%5,706,60086,709,00085%15.20-5.68%16.16-4.73%16.88-3.71%17.48-1.49%-0.39%
2019-05-0616.8616.8615.5315.53-9.97%-3.60%-12.48%6,265,000100,930,000100%16.11-6.74%16.97-3.90%17.53-2.57%17.75-1.37%-0.18%
2019-04-3017.0017.6816.8617.251.47%-0.14%-4.12%5,287,30091,340,00090%17.28-1.29%17.66-2.09%17.99-0.55%17.99-0.26%0.03%
2019-04-2918.5518.5716.4317.00-6.90%-2.86%-5.75%7,031,000123,040,000120%17.50-3.60%18.03-1.75%18.09-0.46%18.04-0.50%0.11%
2019-04-2617.5218.5517.5218.262.53%0.58%0.72%6,249,600113,458,000111%18.15-1.63%18.360.40%18.180.14%18.13-0.13%0.25%
2019-04-2518.4518.9017.5417.81-3.94%-3.49%-1.88%7,095,500130,939,000130%18.450.09%18.281.17%18.150.71%18.15-0.25%0.34%
2019-04-2418.1018.8917.8018.542.37%0.55%1.88%6,722,000123,943,000119%18.442.90%18.071.23%18.020.20%18.20-0.55%0.50%
2019-04-2317.6718.4217.1018.112.90%1.07%-1.03%6,234,100111,707,00096%17.921.12%17.850.07%17.990.16%18.30-0.26%0.79%
2019-04-2218.0218.1417.4717.60-1.79%-0.68%-4.07%4,360,50077,273,00057%17.72-1.02%17.84-1.49%17.96-0.62%18.350.32%1.13%
2019-04-1917.9218.0817.7417.920.00%0.09%-2.01%3,012,50053,932,00037%17.90-0.08%18.110.41%18.07-0.45%18.290.59%1.22%
2019-04-1818.1118.4317.6017.92-1.86%0.02%-1.43%4,214,30075,509,00050%17.92-2.37%18.04-0.54%18.15-0.96%18.180.58%1.17%
2019-04-1718.1518.6018.0018.261.61%-0.50%1.02%5,905,200108,375,00070%18.353.16%18.13-0.05%18.33-0.84%18.080.80%1.14%
2019-04-1617.9118.1017.1717.971.01%1.01%0.22%5,561,80098,943,00064%17.79-2.40%18.14-1.74%18.48-0.22%17.930.54%0.98%
2019-04-1518.7018.7717.6517.79-3.32%-2.40%-0.25%6,809,600124,116,00081%18.23-0.91%18.46-1.21%18.520.72%17.840.81%0.82%
2019-04-1218.1818.8817.8918.400.00%0.03%4.00%5,540,500101,917,00069%18.40-1.61%18.690.51%18.391.09%17.690.77%0.68%
2019-04-1118.2819.1818.2718.400.88%-1.58%4.80%8,615,500161,066,000114%18.70-0.63%18.601.49%18.191.52%17.561.39%0.57%
2019-04-1018.5819.5118.1018.24-3.49%-3.05%5.34%13,025,000245,056,000188%18.812.42%18.322.87%17.922.65%17.322.39%0.36%
2019-04-0917.1619.0217.1518.909.31%2.89%11.75%16,241,700298,355,000263%18.374.73%17.814.01%17.463.64%16.913.06%0.09%
2019-04-0817.8818.1617.2117.292.19%-1.43%5.36%9,106,200159,736,000174%17.543.76%17.132.47%16.852.36%16.411.25%-0.20%
2019-04-0416.9217.1516.6216.920.00%0.08%4.39%7,226,100122,162,000141%16.910.42%16.711.41%16.461.54%16.210.14%-0.30%