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
2019-05-2112.5513.3512.0113.359.97%4.81%10.55%9,021,800114,909,000278%12.747.43%12.273.91%12.222.71%12.082.38%-0.59%
2019-05-2010.9912.1410.9912.149.96%2.40%2.92%4,529,70053,703,000159%11.862.45%11.80-0.49%11.90-0.44%11.80-0.14%-0.97%
2019-05-1712.1112.2310.9111.04-8.46%-4.60%-6.54%3,450,60039,929,000123%11.57-4.07%11.86-1.83%11.95-0.65%11.81-1.35%-1.10%
2019-05-1611.9812.2011.7812.060.00%-0.02%0.73%2,203,50026,580,00081%12.06-0.16%12.08-0.08%12.030.60%11.97-1.10%-1.02%
2019-05-1512.1712.2112.0112.060.50%-0.18%-0.38%2,532,10030,592,00084%12.08-0.17%12.090.72%11.961.20%12.11-0.53%-1.02%
2019-05-1411.9212.2711.9212.00-0.33%-0.84%-1.40%2,612,80031,619,00083%12.100.06%12.011.21%11.821.25%12.17-0.98%-1.03%
2019-05-1311.9512.2711.7512.040.08%-0.45%-2.04%2,518,50030,462,00075%12.102.09%11.862.11%11.67-0.08%12.29-0.66%-0.99%
2019-05-1011.6812.0511.2912.034.43%1.54%-2.76%2,947,50034,920,00085%11.852.65%11.621.33%11.68-2.03%12.37-0.90%-1.02%
2019-05-0911.3411.6611.3411.520.00%-0.18%-7.72%1,671,70019,293,00047%11.541.16%11.47-1.61%11.92-2.34%12.48-1.10%-1.21%
2019-05-0811.2911.6810.6611.52-0.26%0.97%-8.74%2,624,40029,942,00069%11.41-0.53%11.65-3.84%12.21-1.60%12.62-1.51%-1.17%
2019-05-0711.5111.8511.0511.55-1.20%0.70%-9.88%3,381,90038,791,00086%11.47-4.52%12.12-3.84%12.41-2.37%12.82-1.48%-1.02%
2019-05-0612.6512.6511.6911.69-10.01%-2.69%-10.14%3,477,40041,774,00093%12.01-6.79%12.60-1.49%12.71-1.41%13.01-1.36%-0.87%
2019-04-3012.5713.1812.5212.991.88%0.79%-1.50%3,311,40042,677,00094%12.890.49%12.79-0.46%12.89-0.33%13.19-0.55%-0.73%
2019-04-2912.6413.2912.2512.751.59%-0.58%-3.85%4,895,50062,786,000135%12.831.34%12.85-0.55%12.93-1.00%13.26-1.13%-0.66%
2019-04-2612.2412.9312.2412.550.16%-0.84%-6.43%3,577,50045,276,00096%12.66-2.95%12.92-1.28%13.06-1.64%13.41-0.64%-0.49%
2019-04-2513.3013.5512.5012.53-5.79%-3.92%-7.18%4,289,10055,935,000117%13.04-0.29%13.09-1.14%13.28-0.91%13.50-0.58%-0.39%
2019-04-2413.1613.3312.8913.300.99%1.69%-2.04%2,757,50036,066,00070%13.08-0.76%13.24-1.55%13.40-1.10%13.58-0.99%-0.27%
2019-04-2313.1613.4213.0113.17-0.08%-0.07%-3.95%2,592,40034,164,00057%13.18-1.75%13.45-0.80%13.55-0.44%13.71-2.81%-0.11%
2019-04-2213.8113.8513.1013.18-3.80%-1.74%-6.58%3,449,30046,270,00059%13.41-2.04%13.56-1.09%13.61-0.85%14.11-0.68%0.44%
2019-04-1913.4913.8813.3813.701.71%0.05%-3.56%3,366,50046,096,00057%13.690.91%13.710.40%13.730.30%14.210.07%0.55%
2019-04-1813.7613.8313.4013.47-2.11%-0.73%-5.11%2,754,00037,369,00045%13.57-1.94%13.65-0.89%13.69-0.02%14.20-0.03%0.48%
2019-04-1713.8614.0913.7013.76-1.01%-0.56%-3.10%3,239,40044,828,00051%13.842.04%13.780.72%13.69-0.80%14.200.08%0.48%
2019-04-1613.3013.9013.1413.902.96%2.49%-2.04%4,137,10056,108,00060%13.56-2.54%13.68-0.13%13.80-3.69%14.190.13%0.51%
2019-04-1513.7014.2013.4113.50-0.74%-2.98%-4.74%4,815,10067,002,00069%13.923.04%13.69-0.94%14.33-0.73%14.170.58%0.53%
2019-04-1213.5313.6813.2113.601.12%0.70%-3.48%3,969,70053,612,00055%13.51-1.04%13.82-4.73%14.44-0.04%14.090.29%0.46%
2019-04-1113.7914.0513.4413.45-4.41%-1.44%-4.26%6,710,10091,575,00095%13.65-3.36%14.51-1.72%14.44-0.42%14.050.72%0.42%
2019-04-1014.5014.7313.8014.07-5.95%-0.37%0.87%8,220,200116,082,000123%14.12-6.69%14.760.00%14.500.17%13.950.53%0.19%
2019-04-0915.8815.8814.3514.96-0.60%-1.16%7.82%14,374,400217,561,000246%15.142.60%14.764.51%14.483.64%13.882.71%-0.10%
2019-04-0813.7015.0513.7015.0510.01%2.03%11.41%4,749,30070,055,00095%14.757.00%14.131.65%13.972.28%13.510.46%-0.42%
2019-04-0414.0414.2413.5613.680.00%-0.77%1.73%5,398,10074,417,00096%13.79-1.09%13.900.52%13.661.10%13.45-0.72%-0.52%