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:
大有能源( 600403.SH 上证)
板块 :计算机软件   
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
2019-03-254.414.794.384.561.56%-0.61%1.79%9,469,80043,447,000141%4.593.31%4.521.35%4.510.58%4.480.72%0.28%
2019-03-224.474.504.384.490.00%1.10%0.94%4,409,10019,580,00068%4.44-0.56%4.46-0.65%4.480.13%4.450.36%0.25%
2019-03-214.464.514.414.490.67%0.54%1.31%5,971,10026,666,00089%4.470.02%4.49-0.18%4.480.31%4.43-0.14%0.25%
2019-03-204.514.594.394.46-1.11%-0.11%0.50%7,562,60033,765,000106%4.47-1.48%4.500.22%4.460.05%4.440.20%0.37%
2019-03-194.534.604.484.51-0.66%-0.49%1.83%7,079,30032,084,00098%4.530.85%4.491.20%4.460.27%4.430.50%0.41%
2019-03-184.394.574.364.543.18%1.02%3.02%9,193,50041,311,000130%4.493.00%4.430.70%4.450.98%4.410.53%0.41%
2019-03-154.324.414.314.402.56%0.85%0.36%3,173,10013,845,00044%4.360.83%4.40-0.95%4.410.43%4.380.18%0.41%
2019-03-144.404.434.254.29-2.28%-0.86%-1.97%3,197,50013,834,00044%4.33-2.92%4.440.45%4.39-0.70%4.380.11%0.43%
2019-03-134.504.574.374.39-2.88%-1.50%0.43%6,546,10029,176,00089%4.46-0.25%4.421.05%4.420.27%4.370.12%0.47%
2019-03-124.334.654.334.523.91%1.16%3.53%12,094,40054,032,000151%4.474.69%4.38-0.07%4.410.89%4.370.18%0.63%
2019-03-114.194.354.194.353.57%1.92%-0.18%4,735,90020,213,00051%4.27-0.91%4.38-0.52%4.370.05%4.360.48%1.09%
2019-03-084.344.404.204.20-5.83%-2.48%-3.16%7,901,20034,030,00084%4.31-4.14%4.40-0.07%4.370.05%4.340.37%1.15%
2019-03-074.404.624.374.460.90%-0.73%3.22%10,025,50045,049,000117%4.492.35%4.411.76%4.361.23%4.320.98%1.15%
2019-03-064.364.464.324.422.08%0.68%3.30%9,386,70041,210,000115%4.392.59%4.331.26%4.31-0.19%4.280.64%1.10%
2019-03-054.294.334.244.330.93%1.19%1.83%5,648,20024,170,00074%4.28-0.42%4.28-0.05%4.32-0.71%4.250.47%1.08%
2019-03-044.274.364.244.290.70%-0.16%1.37%7,801,10033,522,000106%4.301.44%4.28-1.29%4.350.83%4.230.59%1.06%
2019-03-014.274.294.184.260.24%0.57%1.26%4,302,40018,224,00061%4.24-1.19%4.34-0.85%4.310.54%4.210.38%1.01%
2019-02-284.304.354.244.25-2.30%-0.86%1.41%5,935,00025,442,00088%4.29-2.28%4.371.06%4.290.78%4.190.48%0.95%
2019-02-274.404.544.294.35-2.25%-0.84%4.29%13,745,40060,296,000223%4.390.00%4.331.79%4.261.65%4.171.73%0.88%
2019-02-264.074.494.044.459.07%1.44%8.54%20,699,50090,811,000413%4.398.64%4.256.95%4.196.02%4.104.78%0.70%
2019-02-253.954.113.944.083.55%1.04%4.27%7,298,90029,471,000215%4.042.98%3.971.51%3.951.28%3.911.06%0.18%
2019-02-223.953.953.873.94-0.25%0.48%1.76%3,870,10015,174,000132%3.920.13%3.920.31%3.900.36%3.870.36%0.03%
2019-02-213.913.953.883.951.28%0.87%2.38%4,394,50017,208,000164%3.920.31%3.900.41%3.890.28%3.860.55%-0.04%
2019-02-203.893.943.863.900.26%-0.10%1.64%2,707,30010,568,000112%3.900.41%3.890.47%3.880.29%3.840.34%-0.15%
2019-02-193.913.933.853.89-0.77%0.05%1.73%3,679,10014,304,000159%3.890.36%3.870.21%3.870.39%3.820.32%-0.20%
2019-02-183.823.923.823.922.62%1.19%2.83%3,480,00013,482,000160%3.870.94%3.860.29%3.850.63%3.810.11%-0.25%
2019-02-153.853.873.803.82-1.29%-0.47%0.32%2,630,80010,096,000132%3.84-0.78%3.850.21%3.830.42%3.81-0.24%-0.27%
2019-02-143.863.893.843.87-0.51%0.05%1.39%2,231,9008,634,000117%3.870.60%3.840.92%3.810.85%3.82-0.18%-0.24%
2019-02-133.853.893.793.891.30%1.17%1.73%2,586,7009,947,000133%3.850.89%3.811.04%3.780.61%3.82-0.13%-0.21%
2019-02-123.803.863.773.840.00%0.76%0.29%2,126,1008,102,000111%3.811.52%3.770.99%3.76-0.08%3.83-0.36%-0.18%