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:
湘邮科技( 600476.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
2019-05-1715.2516.2015.0015.13-0.13%-2.39%2.46%5,488,50085,072,000156%15.502.79%15.222.01%15.101.62%14.770.55%-1.29%
2019-05-1615.0015.4014.8015.150.20%0.47%3.16%2,694,40040,628,00080%15.081.24%14.920.51%14.860.51%14.69-0.08%-1.40%
2019-05-1514.8015.1414.6715.123.07%1.52%2.87%3,493,20052,026,000100%14.890.88%14.850.35%14.790.74%14.70-0.54%-1.47%
2019-05-1414.6514.9214.6114.67-0.81%-0.64%-0.73%2,108,70031,133,00059%14.76-0.55%14.790.24%14.680.67%14.78-1.84%-1.43%
2019-05-1314.7515.0514.6714.79-1.60%-0.37%-1.76%2,590,10038,451,00064%14.850.43%14.760.85%14.580.57%15.06-1.53%-1.23%
2019-05-1014.5815.1213.7115.033.80%1.68%-1.69%5,462,70080,749,000126%14.780.83%14.631.50%14.50-0.21%15.29-1.50%-1.05%
2019-05-0914.5015.0014.4014.48-1.43%-1.23%-6.71%3,679,10053,936,00085%14.661.55%14.420.78%14.53-0.60%15.52-2.19%-0.91%
2019-05-0813.8015.4613.6114.693.82%1.76%-7.43%4,591,50066,283,00093%14.442.64%14.31-1.47%14.61-1.83%15.87-2.57%-0.66%
2019-05-0714.1014.2513.7414.152.17%0.60%-13.12%2,746,70038,632,00046%14.07-1.80%14.52-2.11%14.89-3.95%16.29-1.23%-0.38%
2019-05-0614.5314.8613.8013.85-9.24%-3.30%-16.01%3,944,50056,496,00062%14.32-5.55%14.83-3.24%15.50-3.45%16.49-1.96%-0.24%
2019-04-3014.7715.5614.6015.264.45%0.63%-9.27%3,134,90047,540,00045%15.170.41%15.33-3.76%16.05-1.61%16.82-0.60%0.00%
2019-04-2915.5015.6714.6014.61-6.17%-3.26%-13.66%3,577,20054,027,00047%15.10-3.85%15.93-3.34%16.32-2.43%16.92-0.78%0.10%
2019-04-2616.0216.0215.4915.57-2.20%-0.88%-8.70%3,467,50054,468,00041%15.71-4.92%16.48-1.48%16.72-1.57%17.05-0.11%0.26%
2019-04-2516.9117.1215.8815.92-7.39%-3.64%-6.75%6,240,800103,106,00071%16.52-2.70%16.73-1.65%16.99-0.49%17.070.19%0.31%
2019-04-2416.7217.2016.6517.192.81%1.24%0.89%4,790,60081,346,00057%16.981.44%17.01-0.65%17.07-0.85%17.040.24%0.30%
2019-04-2316.8517.0816.4516.72-2.51%-0.11%-1.64%4,631,70077,531,00053%16.74-2.65%17.12-0.19%17.22-0.05%17.00-0.09%0.24%
2019-04-2217.4317.5716.9417.15-2.50%-0.26%0.80%7,337,500126,161,00082%17.19-0.22%17.15-0.86%17.230.00%17.010.28%0.18%
2019-04-1916.7017.9016.4317.595.08%2.08%3.68%10,681,400184,064,000121%17.231.44%17.300.40%17.230.58%16.970.24%0.17%
2019-04-1817.0417.3416.6516.74-1.76%-1.45%-1.09%7,228,100122,787,00083%16.99-3.31%17.23-0.26%17.130.66%16.930.19%0.22%
2019-04-1717.2618.1816.9317.04-1.84%-3.01%0.87%11,093,500194,905,000133%17.573.29%17.281.59%17.021.32%16.890.46%0.25%
2019-04-1617.1317.3716.6217.360.17%2.06%3.24%8,836,500150,298,000103%17.01-1.16%17.011.18%16.79-0.04%16.820.33%0.29%
2019-04-1516.7817.8016.6717.332.18%0.71%3.39%13,085,300225,175,000155%17.212.80%16.812.08%16.801.08%16.760.90%0.30%
2019-04-1215.9917.2815.9916.966.40%1.31%2.10%10,108,200169,209,000126%16.744.48%16.46-0.71%16.62-0.17%16.610.38%0.24%
2019-04-1116.3816.5215.7515.94-2.57%-0.51%-3.67%5,872,30094,087,00073%16.02-2.50%16.58-0.84%16.65-0.49%16.550.11%0.28%
2019-04-1016.5016.7016.2516.36-3.14%-0.44%-1.03%6,140,600100,905,00075%16.43-3.44%16.72-0.76%16.73-0.64%16.53-0.37%0.30%
2019-04-0916.1817.6516.1816.893.68%-0.75%1.80%9,657,000164,337,000112%17.022.78%16.850.98%16.840.72%16.59-0.68%0.42%
2019-04-0817.1017.1116.1916.29-4.68%-1.61%-2.48%6,377,900105,599,00063%16.56-1.93%16.69-0.91%16.720.70%16.710.17%0.80%
2019-04-0416.7317.2516.3617.092.40%1.23%2.48%8,689,800146,708,00087%16.881.99%16.840.82%16.600.89%16.680.73%0.76%
2019-04-0316.6516.8516.3516.69-1.24%0.82%0.81%6,396,900105,896,00065%16.55-2.48%16.711.08%16.460.61%16.560.43%0.66%
2019-04-0216.6917.5016.3316.900.00%-0.44%2.52%11,195,700190,049,000121%16.983.02%16.532.18%16.36-0.04%16.490.85%0.60%