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:
大唐电信( 600198.SH 上证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-06-1813.8714.0513.6613.890.36%0.26%-6.75%20,843,900288,769,00035%13.850.20%14.03-2.07%14.49-0.14%14.90-2.30%0.09%
2019-06-1713.9214.0913.6413.84-0.57%0.10%-9.22%21,554,400298,018,00028%13.83-2.78%14.32-2.48%14.51-0.36%15.25-0.22%0.70%
2019-06-1414.5114.8113.9013.92-4.85%-2.12%-8.89%40,217,400571,915,00047%14.22-3.27%14.690.13%14.56-0.03%15.280.36%0.94%
2019-06-1314.7515.1014.4114.63-1.55%-0.49%-3.91%38,547,400566,733,00044%14.70-1.78%14.670.38%14.57-1.07%15.23-0.31%0.99%
2019-06-1214.6515.4614.4214.86-0.13%-0.73%-2.70%63,279,900947,265,00066%14.974.18%14.611.49%14.73-2.46%15.27-0.12%1.45%
2019-06-1114.2915.1613.6014.883.41%3.56%-2.69%69,278,500995,453,00074%14.37-0.79%14.40-2.59%15.10-3.37%15.29-0.18%1.45%
2019-06-1014.2014.7514.0614.392.57%-0.64%-6.06%45,699,100661,862,00052%14.480.84%14.78-4.08%15.62-0.01%15.320.63%1.45%
2019-06-0615.0115.0113.9514.03-7.70%-2.31%-7.84%60,698,300871,741,00070%14.36-6.06%15.41-3.68%15.630.48%15.220.52%1.42%
2019-06-0515.7915.8814.6315.20-1.75%-0.58%0.36%76,043,1001,162,658,00096%15.29-4.62%16.000.69%15.55-0.01%15.150.68%1.41%
2019-06-0415.9016.7715.0115.47-4.68%-3.49%2.84%116,563,6001,868,463,000163%16.03-1.78%15.892.81%15.550.78%15.041.86%1.44%
2019-06-0315.8017.0815.5516.234.51%-0.55%9.90%153,402,8002,503,608,000244%16.327.30%15.452.68%15.433.29%14.773.74%1.32%
2019-05-3113.9615.5313.9515.539.99%2.10%9.10%122,466,1001,862,655,000223%15.216.54%15.050.66%14.943.36%14.242.27%0.95%
2019-05-3014.9014.9913.7814.12-6.98%-1.10%1.44%87,691,0001,251,923,000176%14.28-7.37%14.95-1.02%14.461.84%13.920.81%0.68%
2019-05-2915.0015.9214.7315.184.91%-1.51%9.94%132,939,3002,048,995,000322%15.416.52%15.1120.68%14.199.79%13.814.27%0.08%
2019-05-2814.4714.4714.4714.4710.04%0.00%9.27%4,795,30069,388,00013%14.4712.84%12.52-0.40%12.93-0.75%13.24-0.10%-0.68%
2019-05-2712.0913.1512.0913.1510.04%2.54%-0.79%16,629,100213,259,00036%12.825.83%12.57-2.45%13.03-0.38%13.26-0.20%-0.86%
2019-05-2412.3612.6211.8411.95-4.55%-1.39%-10.02%36,256,700439,353,00065%12.12-5.48%12.88-3.04%13.07-1.52%13.280.36%-0.99%
2019-05-2313.4213.4712.3512.52-7.40%-2.34%-5.40%47,488,100608,790,00085%12.82-5.74%13.29-0.94%13.28-0.86%13.230.39%-1.29%
2019-05-2213.6413.9113.3013.520.45%-0.59%2.56%42,958,200584,219,00081%13.600.97%13.410.62%13.39-0.37%13.180.97%-1.56%
2019-05-2113.2313.8813.0013.46-0.44%-0.07%3.09%48,086,200647,668,00087%13.472.15%13.330.27%13.440.05%13.060.65%-1.97%
2019-05-2013.0613.5412.4813.525.46%2.53%4.22%47,082,600620,821,00079%13.19-1.11%13.29-1.64%13.43-0.07%12.970.12%-2.42%
2019-05-1713.3613.8812.5712.82-4.11%-3.85%-1.05%45,965,300612,882,00084%13.33-0.35%13.52-0.18%13.441.83%12.96-0.45%-2.44%
2019-05-1613.6013.7313.1713.37-2.34%-0.08%2.73%37,768,600505,363,00071%13.38-2.77%13.540.43%13.201.27%13.02-5.17%-2.41%
2019-05-1513.8114.0713.4213.690.44%-0.52%-0.25%55,217,100759,886,00091%13.762.42%13.483.47%13.041.99%13.72-3.41%-1.72%
2019-05-1413.0213.8413.0213.632.48%1.44%-4.07%60,066,900807,135,00090%13.440.82%13.032.34%12.781.04%14.21-1.83%-1.14%
2019-05-1312.7613.9812.6013.303.02%-0.21%-8.10%82,215,8001,095,750,000118%13.337.78%12.733.17%12.651.53%14.47-1.56%-0.89%
2019-05-1012.0612.9111.3512.919.97%4.40%-12.19%73,800,100912,622,000100%12.370.44%12.34-1.12%12.46-2.34%14.70-2.63%-0.68%
2019-05-0912.4312.8011.6111.74-4.94%-4.65%-22.25%52,455,400645,829,00075%12.31-0.20%12.48-0.65%12.76-12.04%15.10-2.30%-0.18%
2019-05-0812.0013.1011.5012.35-2.45%0.11%-20.10%63,157,400779,183,00088%12.34-2.82%12.56-4.83%14.51-8.18%15.46-3.16%0.15%
2019-05-0711.9713.8011.9712.660.00%-0.28%-20.68%84,022,9001,066,684,000119%12.70-3.31%13.20-20.74%15.80-5.65%15.96-3.77%0.80%