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
2019-01-212.742.752.712.72-0.37%-0.44%-0.04%4,116,30011,247,00062%2.730.70%2.72-0.18%2.73-0.22%2.720.11%0.17%
2019-01-182.712.742.692.731.11%0.63%0.44%5,019,00013,615,00067%2.71-0.07%2.72-0.22%2.730.04%2.720.11%0.14%
2019-01-172.742.752.692.70-1.46%-0.55%-0.55%5,833,30015,836,00060%2.72-0.99%2.73-0.47%2.730.11%2.720.15%0.09%
2019-01-162.772.772.722.74-0.72%-0.07%1.07%5,897,60016,171,00063%2.740.37%2.740.37%2.730.18%2.710.26%0.03%
2019-01-152.742.762.702.760.36%1.02%2.07%6,807,70018,596,00075%2.73-0.73%2.730.29%2.720.26%2.700.19%-0.04%
2019-01-142.762.792.732.750.73%-0.07%1.89%8,203,70022,580,00096%2.751.36%2.730.48%2.720.37%2.700.30%-0.13%
2019-01-112.712.762.692.730.74%0.55%1.45%7,957,00021,606,00096%2.720.52%2.710.30%2.710.04%2.690.22%-0.27%
2019-01-102.702.722.692.710.00%0.33%0.93%6,081,20016,423,00077%2.70-0.55%2.70-0.07%2.710.22%2.690.34%-0.42%
2019-01-092.682.742.682.710.37%-0.22%1.27%10,309,70027,997,000129%2.721.00%2.710.07%2.700.41%2.680.08%-0.50%
2019-01-082.712.722.672.700.00%0.41%0.97%6,403,80017,222,00084%2.69-0.67%2.700.22%2.690.15%2.67-0.08%-0.51%
2019-01-072.682.732.672.70-0.37%-0.26%0.90%12,193,90033,013,000160%2.710.04%2.700.56%2.690.41%2.68-0.15%-0.53%
2019-01-042.592.802.572.715.04%0.15%1.12%26,596,20071,978,000378%2.714.48%2.683.43%2.672.37%2.68-0.37%-0.54%
2019-01-032.572.612.572.580.00%-0.39%-4.09%3,118,6008,076,00055%2.59-0.04%2.59-0.84%2.610.04%2.69-0.44%-0.58%
2019-01-022.572.612.572.580.00%-0.42%-4.52%3,574,1009,259,00059%2.59-0.54%2.62-0.34%2.61-1.10%2.70-0.52%-0.71%
2018-12-282.602.632.582.58-0.77%-0.96%-5.01%2,387,5006,220,00037%2.61-1.44%2.630.31%2.64-0.75%2.72-0.70%-0.67%
2018-12-272.662.692.582.60-0.38%-1.63%-4.94%4,312,70011,400,00059%2.640.96%2.62-0.98%2.66-1.04%2.74-1.09%-0.58%
2018-12-262.642.652.592.61-1.14%-0.31%-5.61%4,160,60010,893,00049%2.620.65%2.64-1.09%2.69-1.43%2.77-1.29%-0.46%
2018-12-252.692.702.512.64-3.30%1.50%-5.75%7,805,90020,305,00074%2.60-4.38%2.67-2.45%2.73-1.16%2.80-0.43%-0.30%
2018-12-242.712.762.692.73-0.36%0.37%-2.95%5,614,80015,274,00055%2.720.26%2.74-1.16%2.76-0.22%2.810.00%-0.25%
2018-12-212.742.762.652.74-1.79%1.00%-2.60%6,965,60018,897,00067%2.71-2.52%2.77-0.43%2.77-0.86%2.81-0.28%-0.27%
2018-12-202.772.822.752.790.72%0.25%-1.10%6,503,50018,097,00063%2.78-0.71%2.780.25%2.79-0.89%2.82-0.25%-0.24%
2018-12-192.772.882.732.771.09%-1.18%-2.05%10,034,70028,131,00093%2.801.89%2.78-0.29%2.81-1.12%2.83-0.77%-0.24%
2018-12-182.742.792.722.74-0.72%-0.40%-3.86%6,107,80016,803,00050%2.75-0.33%2.78-1.63%2.850.07%2.85-1.83%-0.11%
2018-12-172.752.792.712.760.36%0.00%-4.93%7,720,70021,308,00049%2.76-2.16%2.83-1.46%2.840.07%2.90-0.07%0.31%
2018-12-142.892.902.752.75-4.51%-2.52%-5.34%10,573,70029,824,00066%2.82-1.88%2.870.28%2.84-0.07%2.910.17%0.30%
2018-12-132.872.932.832.88-0.35%0.17%-0.69%14,022,80040,320,00092%2.88-0.69%2.861.02%2.840.18%2.900.14%0.22%
2018-12-122.782.972.762.895.09%-0.17%-0.21%22,131,20064,066,000154%2.905.23%2.842.13%2.84-0.53%2.900.31%0.17%
2018-12-112.762.782.722.751.10%-0.04%-4.75%7,336,50020,181,00054%2.75-0.11%2.78-1.49%2.85-3.12%2.890.07%0.09%
2018-12-102.812.822.712.72-3.55%-1.23%-5.72%8,623,70023,746,00063%2.75-2.62%2.82-2.63%2.95-0.10%2.89-0.17%0.04%
2018-12-072.862.882.812.820.00%-0.28%-2.42%7,257,80020,528,00056%2.83-0.95%2.89-2.95%2.950.44%2.89-0.04%0.06%