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:
宋都股份( 600077.SH 上证)
板块 :通讯设备_h   
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
2019-03-253.323.463.283.380.30%-0.68%2.83%23,685,90080,593,000134%3.402.16%3.361.30%3.331.09%3.290.80%0.29%
2019-03-223.323.393.273.371.51%1.17%3.34%21,415,20071,331,000123%3.330.33%3.310.42%3.300.89%3.260.34%0.27%
2019-03-213.303.343.283.320.30%0.00%2.15%17,381,20057,710,00096%3.321.25%3.300.80%3.270.99%3.25-0.22%0.32%
2019-03-203.283.313.223.310.91%0.95%1.63%16,307,00053,476,00084%3.28-0.33%3.270.93%3.24-0.03%3.26-0.06%0.48%
2019-03-193.313.333.253.28-0.30%-0.30%0.64%12,626,20041,541,00064%3.291.26%3.241.19%3.24-0.15%3.260.09%0.60%
2019-03-183.243.303.203.292.49%1.26%1.04%15,000,80048,738,00071%3.251.72%3.20-0.53%3.240.37%3.260.28%0.74%
2019-03-153.143.233.143.212.23%0.50%-1.14%14,565,10046,527,00063%3.190.82%3.22-0.95%3.23-0.22%3.250.25%0.87%
2019-03-143.223.263.113.14-2.79%-0.88%-3.06%14,398,90045,613,00062%3.17-3.09%3.250.00%3.24-0.98%3.240.12%0.93%
2019-03-133.293.323.213.23-1.82%-1.19%-0.15%23,267,50076,072,000101%3.27-0.49%3.250.37%3.27-0.15%3.240.50%1.04%
2019-03-123.263.333.243.291.86%0.15%2.21%23,860,90078,394,000103%3.293.21%3.24-0.74%3.270.21%3.220.75%1.17%
2019-03-113.163.243.133.232.87%1.48%1.10%17,838,30056,776,00073%3.18-1.73%3.26-0.82%3.270.22%3.200.63%1.28%
2019-03-083.293.313.143.14-6.55%-3.06%-1.10%28,741,90093,094,000117%3.24-3.20%3.29-0.24%3.260.59%3.180.83%1.35%
2019-03-073.333.393.303.360.90%0.42%6.70%26,595,10088,994,000121%3.351.58%3.301.92%3.241.38%3.151.42%1.33%
2019-03-063.273.343.243.331.83%1.09%7.25%22,163,30073,001,000105%3.291.32%3.241.67%3.201.04%3.111.17%1.29%
2019-03-053.203.313.183.271.55%0.58%6.55%24,050,60078,195,000118%3.252.17%3.181.30%3.161.25%3.071.42%1.24%
2019-03-043.133.233.123.223.54%1.19%6.41%29,303,90093,241,000146%3.183.21%3.140.67%3.131.43%3.031.61%1.19%
2019-03-013.103.123.043.110.32%0.88%4.43%15,677,60048,341,00081%3.08-1.63%3.120.32%3.080.85%2.980.88%1.08%
2019-02-283.163.203.083.10-2.21%-1.08%5.01%19,098,80059,848,000102%3.13-0.06%3.111.40%3.061.33%2.951.17%1.02%
2019-02-273.133.213.063.173.26%1.08%8.64%28,605,90089,697,000160%3.141.95%3.072.33%3.022.03%2.921.78%0.93%
2019-02-263.063.163.003.071.32%-0.20%7.08%30,040,10092,418,000180%3.083.22%3.002.81%2.962.39%2.871.85%0.80%
2019-02-252.913.062.913.035.21%1.68%7.64%24,420,30072,778,000162%2.984.27%2.922.14%2.892.05%2.821.37%0.61%
2019-02-222.842.892.822.880.70%0.77%3.71%13,383,20038,253,00096%2.86-0.38%2.860.32%2.830.78%2.780.62%0.46%
2019-02-212.852.912.832.86-0.35%-0.31%3.62%15,955,30045,777,000121%2.871.06%2.851.39%2.810.90%2.761.03%0.35%
2019-02-202.822.872.802.871.06%1.09%5.05%13,826,40039,258,000109%2.840.18%2.811.08%2.780.76%2.730.66%0.18%
2019-02-192.792.892.782.841.79%0.21%4.64%19,600,30055,555,000152%2.832.87%2.781.39%2.761.14%2.710.97%0.08%
2019-02-182.722.802.722.792.95%1.27%3.79%18,499,50050,972,000158%2.760.88%2.740.44%2.730.70%2.690.49%-0.07%
2019-02-152.732.772.712.71-1.09%-0.77%1.31%14,118,10038,556,000134%2.730.07%2.730.44%2.710.78%2.680.30%-0.17%
2019-02-142.752.752.712.74-0.36%0.40%2.74%13,070,90035,670,000133%2.730.15%2.720.82%2.691.24%2.670.26%-0.21%
2019-02-132.692.762.682.752.23%0.92%3.38%15,440,10042,081,000172%2.731.38%2.691.78%2.660.45%2.660.42%-0.23%
2019-02-122.692.712.672.690.00%0.07%1.55%10,807,20029,049,000135%2.691.78%2.651.73%2.640.65%2.650.04%-0.28%