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:
京天利( 300399.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2113.7014.8813.7014.465.01%1.37%2.05%9,497,500135,486,00099%14.273.00%13.942.92%13.672.26%14.170.19%1.80%
2019-03-2013.3214.4613.2013.773.46%-0.58%-2.63%7,227,300100,095,00070%13.852.56%13.552.37%13.36-1.57%14.141.06%2.15%
2019-03-1913.4513.8213.1813.31-1.19%-1.44%-4.89%5,452,60073,640,00050%13.512.43%13.230.75%13.58-4.16%13.991.22%2.25%
2019-03-1812.9313.4812.7013.474.50%2.16%-2.57%5,438,60071,710,00048%13.191.41%13.13-4.03%14.17-0.99%13.831.32%2.24%
2019-03-1513.2613.3612.6012.89-0.85%-0.86%-5.54%5,336,60069,385,00045%13.00-1.41%13.69-5.86%14.31-0.87%13.651.03%2.23%
2019-03-1413.3913.8012.6813.00-6.34%-1.43%-3.75%7,830,700103,271,00067%13.19-8.57%14.54-1.37%14.43-0.45%13.511.11%2.19%
2019-03-1314.7215.1013.7413.88-8.98%-3.77%3.90%10,215,500147,344,00097%14.42-6.53%14.740.61%14.502.09%13.362.45%2.14%
2019-03-1214.7916.2914.6215.250.99%-1.18%16.95%13,083,600201,908,000133%15.437.98%14.652.84%14.204.38%13.043.16%2.18%
2019-03-1114.2015.4213.2615.106.34%5.65%19.45%13,062,900186,698,000121%14.29-0.45%14.243.23%13.603.75%12.641.86%2.88%
2019-03-0813.4415.5012.8914.200.35%-1.09%14.42%19,118,900274,473,000200%14.362.32%13.807.18%13.116.35%12.414.65%2.86%
2019-03-0714.1014.1513.4814.1510.03%0.86%19.32%13,089,800183,656,000157%14.0311.62%12.888.39%12.336.40%11.863.70%2.58%
2019-03-0611.5512.8611.4212.8610.01%2.31%12.45%11,119,600139,775,000137%12.5710.36%11.884.64%11.592.33%11.442.03%2.35%
2019-03-0511.1911.6911.0111.692.63%2.63%4.29%7,892,60089,894,00099%11.39-0.93%11.351.24%11.32-1.98%11.211.13%2.21%
2019-03-0411.3011.9811.0811.391.52%-0.93%2.76%10,028,400115,299,000133%11.503.37%11.21-0.28%11.550.11%11.081.16%2.31%
2019-03-0110.8711.3710.8311.223.13%0.88%2.40%7,606,50084,599,000109%11.121.84%11.24-3.48%11.541.43%10.960.62%2.26%
2019-02-2811.0611.1810.7210.88-3.72%-0.38%-0.08%7,410,80080,934,000115%10.92-4.89%11.65-0.99%11.380.78%10.890.68%2.19%
2019-02-2712.0012.0011.0011.30-7.00%-1.59%4.47%13,946,500160,146,000249%11.48-4.95%11.772.80%11.292.14%10.822.87%2.14%
2019-02-2612.0012.2111.6112.159.46%0.57%15.56%17,837,500215,495,000425%12.088.96%11.4514.23%11.0512.55%10.5110.12%1.90%
2019-02-2511.0011.1011.0011.1010.01%0.11%16.25%2,511,30027,846,00089%11.0912.16%10.023.43%9.822.33%9.551.64%0.91%
2019-02-229.4410.259.4110.097.00%2.06%7.41%6,693,50066,170,000225%9.893.19%9.691.83%9.601.88%9.391.88%0.70%
2019-02-219.439.839.359.430.64%-1.57%2.27%4,078,80039,076,000164%9.582.32%9.511.05%9.421.12%9.221.35%0.42%
2019-02-209.359.549.219.37-0.74%0.07%2.99%2,751,70025,765,000122%9.36-1.87%9.410.53%9.320.76%9.100.68%0.12%
2019-02-199.359.939.279.440.96%-1.06%4.46%4,999,10047,697,000245%9.543.45%9.362.70%9.252.10%9.042.07%-0.26%
2019-02-189.119.379.049.353.77%1.38%5.60%2,578,80023,785,000149%9.222.01%9.120.92%9.060.91%8.850.66%-0.53%
2019-02-159.019.108.969.01-0.44%-0.34%2.43%1,610,40014,559,00099%9.04-0.11%9.040.39%8.970.91%8.80-0.02%-0.62%
2019-02-149.079.148.999.05-0.33%-0.01%2.86%2,232,00020,202,000138%9.050.33%9.000.81%8.891.54%8.800.17%-0.63%
2019-02-138.959.118.879.080.89%0.65%3.38%2,927,70026,410,000194%9.021.11%8.932.27%8.761.57%8.780.48%-0.65%
2019-02-128.899.198.769.002.51%0.87%2.96%2,268,00020,236,000175%8.922.67%8.733.27%8.621.59%8.740.17%-0.70%
2019-02-118.528.828.528.783.66%1.04%0.62%1,085,9009,436,00091%8.693.59%8.450.36%8.49-0.42%8.73-0.41%-0.72%
2019-02-018.258.498.188.470.00%0.97%-3.33%1,156,1009,699,00093%8.390.62%8.42-0.44%8.52-1.65%8.76-0.91%-0.68%