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
2019-03-2116.7316.9716.5316.790.54%-0.11%0.56%6,362,700106,945,00070%16.811.28%16.84-0.90%16.920.21%16.70-0.29%0.17%
2019-03-2016.7216.8716.3316.70-1.65%0.63%-0.27%7,064,300117,231,00071%16.60-2.69%16.99-0.22%16.88-0.40%16.75-0.16%0.32%
2019-03-1917.5017.5916.8316.98-2.97%-0.43%1.23%9,092,700155,065,00085%17.05-0.80%17.030.76%16.950.50%16.770.49%0.45%
2019-03-1817.0517.5016.8017.504.60%1.79%4.84%11,186,700192,318,000104%17.192.79%16.900.50%16.871.34%16.690.30%0.48%
2019-03-1516.6116.9816.3316.731.39%0.02%0.53%6,731,700112,592,00059%16.730.39%16.820.23%16.640.73%16.640.05%0.61%
2019-03-1416.6917.3416.0916.50-1.43%-0.97%-0.80%8,590,900143,132,00074%16.66-1.86%16.780.96%16.52-0.72%16.630.17%0.75%
2019-03-1316.6917.5416.4016.740.12%-1.40%0.81%12,284,300208,546,000106%16.981.96%16.622.00%16.640.05%16.61-0.59%0.85%
2019-03-1216.5516.9716.3316.722.77%0.42%0.10%10,891,200181,342,00082%16.653.97%16.29-1.32%16.630.50%16.700.41%1.34%
2019-03-1115.8816.2815.6016.274.23%1.59%-2.19%7,850,300125,721,00053%16.02-0.77%16.51-1.40%16.55-0.55%16.640.75%1.63%
2019-03-0816.3516.5715.5115.61-8.18%-3.28%-5.46%11,104,400179,229,00074%16.14-5.65%16.75-0.09%16.64-0.48%16.510.55%1.69%
2019-03-0717.4017.4216.8017.00-2.13%-0.63%3.53%13,449,300230,081,00098%17.111.50%16.760.81%16.720.90%16.421.18%1.68%
2019-03-0616.6117.4016.3217.374.39%3.06%7.03%16,819,600283,496,000127%16.863.93%16.630.73%16.57-1.13%16.231.13%1.63%
2019-03-0516.1816.6515.8116.641.46%2.61%3.70%11,592,400187,998,00093%16.22-2.82%16.50-0.31%16.760.38%16.050.86%1.57%
2019-03-0416.7017.1916.3016.40-1.20%-1.72%3.07%13,725,700229,044,000117%16.690.55%16.56-2.17%16.701.81%15.911.55%1.59%
2019-03-0116.4216.7916.3316.600.42%0.02%5.95%8,781,700145,739,00076%16.601.42%16.921.21%16.401.42%15.671.46%1.66%
2019-02-2815.9516.8815.9116.53-0.42%1.01%7.04%11,342,300185,609,00095%16.36-5.28%16.722.06%16.171.46%15.441.18%1.79%
2019-02-2717.0018.0016.3316.60-0.90%-3.92%8.76%25,972,900448,726,000246%17.286.63%16.386.18%15.945.52%15.264.36%1.68%
2019-02-2615.2916.7514.8416.759.98%3.38%14.52%20,310,100329,079,000229%16.208.67%15.436.08%15.114.74%14.633.27%1.28%
2019-02-2514.4815.2514.4215.236.06%2.14%7.53%13,336,800198,868,000173%14.914.51%14.542.66%14.421.09%14.161.37%0.96%
2019-02-2213.9814.4913.8514.362.21%0.65%2.78%7,629,200108,849,000110%14.270.62%14.17-0.07%14.270.36%13.970.45%0.81%
2019-02-2114.0114.8013.8114.050.43%-0.91%1.01%7,621,300108,066,000120%14.181.20%14.18-0.83%14.220.75%13.910.66%0.75%
2019-02-2014.3014.3213.8513.99-2.17%-0.15%1.24%5,555,80077,841,00095%14.01-1.93%14.300.24%14.110.64%13.820.52%0.66%
2019-02-1914.5814.5814.0914.30-2.19%0.10%4.02%8,362,000119,463,000155%14.29-0.96%14.261.27%14.021.07%13.751.04%0.59%
2019-02-1814.1014.7613.9314.623.25%1.35%7.46%12,725,000183,552,000270%14.432.45%14.082.83%13.872.48%13.612.29%0.47%
2019-02-1513.6414.6513.5314.165.83%0.57%6.47%12,622,000177,724,000339%14.086.64%13.704.21%13.543.57%13.302.73%0.26%
2019-02-1413.2813.4013.0413.380.75%1.34%3.34%4,925,40065,031,000168%13.200.11%13.140.57%13.071.02%12.950.15%0.02%
2019-02-1313.0413.3712.9613.282.31%0.69%2.72%4,826,40063,656,000167%13.191.57%13.071.21%12.941.24%12.930.37%0.05%
2019-02-1213.0713.0712.9012.98-0.31%-0.04%0.77%3,371,50043,778,000120%12.990.19%12.911.40%12.780.69%12.880.04%0.05%
2019-02-1113.0013.0812.7013.022.60%0.46%1.12%2,849,30036,928,000104%12.962.61%12.731.18%12.690.21%12.88-0.12%0.08%
2019-02-0112.4612.7612.3412.690.00%0.47%-1.57%1,366,60017,261,00046%12.630.89%12.59-0.10%12.67-0.84%12.89-0.17%0.15%