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:
*ST信通( 600289.SH 上证)
板块 :计算机应用服务   
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
2019-03-212.903.072.893.044.11%1.00%5.89%16,512,50049,697,000144%3.014.15%2.942.29%2.902.22%2.870.24%0.34%
2019-03-202.862.932.842.921.74%1.04%1.96%11,373,10032,863,00093%2.890.07%2.881.34%2.840.21%2.860.07%0.46%
2019-03-192.882.952.842.87-0.35%-0.62%0.28%8,586,10024,794,00065%2.891.37%2.841.10%2.83-0.14%2.860.35%0.57%
2019-03-182.802.882.802.882.86%1.09%0.98%8,557,70024,383,00064%2.852.56%2.81-0.32%2.840.35%2.850.21%0.57%
2019-03-152.752.842.722.801.82%0.79%-1.62%8,093,70022,481,00058%2.78-0.79%2.82-1.09%2.83-0.63%2.850.04%0.60%
2019-03-142.752.912.682.75-1.08%-1.79%-3.34%13,857,10038,794,000102%2.80-2.20%2.85-0.07%2.85-1.18%2.850.04%0.64%
2019-03-132.892.922.762.78-3.81%-2.90%-2.25%12,310,80035,247,00096%2.86-0.76%2.85-0.25%2.880.00%2.840.39%0.70%
2019-03-122.862.932.832.891.40%0.17%2.01%13,039,90037,620,000100%2.893.22%2.86-0.90%2.880.63%2.830.78%0.78%
2019-03-112.792.862.732.851.79%1.97%1.39%11,018,00030,791,00082%2.80-2.82%2.88-0.42%2.860.11%2.810.47%0.78%
2019-03-082.922.962.802.80-5.08%-2.64%0.07%16,401,10047,176,000120%2.88-2.14%2.900.80%2.860.49%2.800.83%0.98%
2019-03-072.903.032.762.951.72%0.37%6.31%19,646,20057,733,000157%2.942.44%2.872.10%2.851.75%2.781.39%0.98%
2019-03-062.782.902.772.905.07%1.08%5.96%20,730,00059,478,000183%2.874.82%2.812.18%2.801.34%2.741.26%1.02%
2019-03-052.742.772.712.760.36%0.84%2.11%9,397,40025,718,00093%2.74-1.30%2.75-0.25%2.760.69%2.700.30%0.99%
2019-03-042.762.812.732.75-0.36%-0.83%2.04%10,837,10030,054,000114%2.771.09%2.760.00%2.740.55%2.700.56%1.10%
2019-03-012.752.772.712.760.36%0.62%2.99%5,597,10015,354,00063%2.74-0.40%2.761.06%2.730.74%2.680.38%1.08%
2019-02-282.732.802.712.75-1.43%-0.15%3.00%9,524,80026,230,000111%2.75-0.54%2.730.52%2.710.82%2.670.60%0.95%
2019-02-272.672.802.642.794.49%0.76%5.12%15,985,20044,270,000204%2.773.79%2.721.88%2.681.36%2.651.26%0.76%
2019-02-262.692.732.602.67-1.11%0.07%1.87%13,236,10035,309,000195%2.67-1.44%2.670.72%2.650.42%2.620.81%0.63%
2019-02-252.722.722.672.704.25%-0.26%3.85%19,077,90051,640,000333%2.715.41%2.653.08%2.642.37%2.602.40%0.53%
2019-02-222.552.612.492.590.78%0.86%2.01%7,663,00019,682,000177%2.570.04%2.57-0.47%2.580.20%2.540.83%0.25%
2019-02-212.582.632.532.57-0.39%0.12%2.07%6,452,70016,564,000170%2.57-0.27%2.58-0.08%2.570.39%2.521.78%0.10%
2019-02-202.602.602.562.58-0.39%0.23%4.28%4,109,60010,577,000110%2.57-1.19%2.580.51%2.560.47%2.470.94%-0.20%
2019-02-192.582.652.572.59-0.38%-0.58%5.67%4,762,60012,407,000120%2.611.56%2.571.42%2.551.31%2.451.45%-0.38%
2019-02-182.532.602.512.602.77%1.36%7.62%3,761,5009,647,00093%2.571.38%2.530.80%2.521.37%2.420.33%-0.65%
2019-02-152.512.572.492.530.40%0.00%5.07%3,630,6009,187,00079%2.531.28%2.510.92%2.481.51%2.41-0.95%-0.85%
2019-02-142.502.532.472.520.80%0.88%3.66%2,916,7007,287,00056%2.50-0.44%2.491.30%2.442.30%2.43-1.22%-0.88%
2019-02-132.462.552.452.500.81%-0.36%1.58%3,226,2008,095,00055%2.511.58%2.462.20%2.390.55%2.46-0.04%-0.77%
2019-02-122.432.512.402.482.48%0.40%0.73%3,962,3009,787,00067%2.473.18%2.413.22%2.381.15%2.46-0.20%-0.83%
2019-02-112.372.432.352.423.42%1.09%-1.91%3,167,9007,584,00051%2.392.97%2.33-0.85%2.35-0.80%2.47-0.40%-0.90%
2019-02-012.282.362.282.340.00%0.65%-5.53%2,613,6006,077,00040%2.330.96%2.350.30%2.37-2.39%2.48-0.72%-0.90%