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信威( 600485.SH 上证)
板块 :通讯设备_h   上证180   
所属成分指数: 上证180沪深300
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
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
2020-04-171.261.321.221.324.76%2.72%-4.97%53,007,00068,123,000119%1.290.55%1.30-1.74%1.33-2.50%1.39-1.28%-0.72%
2020-04-161.311.321.261.26-5.26%-1.41%-10.45%45,541,50058,198,000103%1.28-4.41%1.32-2.73%1.36-2.23%1.41-1.06%-0.62%
2020-04-151.331.361.311.330.00%-0.52%-6.47%36,007,60048,140,00085%1.34-0.52%1.36-2.51%1.39-1.63%1.42-0.63%-0.63%
2020-04-141.401.401.311.33-3.62%-1.04%-7.06%55,974,90075,240,000131%1.34-3.66%1.39-2.79%1.41-2.62%1.43-0.76%-0.69%
2020-04-131.431.441.381.38-4.83%-1.08%-4.30%38,583,20053,842,00096%1.40-4.52%1.43-1.78%1.45-1.29%1.44-0.62%-0.78%
2020-04-101.421.501.411.451.40%-0.75%-0.07%37,752,00055,145,00099%1.461.11%1.46-0.75%1.470.55%1.45-0.41%-0.77%
2020-04-091.461.471.431.43-2.05%-1.04%-1.85%28,653,00041,402,00071%1.45-1.43%1.47-0.68%1.460.62%1.46-0.82%-0.82%
2020-04-081.471.501.441.46-1.35%-0.41%-0.61%33,458,60049,042,00080%1.47-1.55%1.481.03%1.450.35%1.47-0.41%-0.86%
2020-04-071.471.511.461.48-1.33%-0.60%0.34%37,712,40056,172,00088%1.490.68%1.461.74%1.450.91%1.48-0.94%-0.97%
2020-04-031.471.541.431.501.35%1.42%0.74%43,394,60064,182,00093%1.483.57%1.440.98%1.440.07%1.49-0.27%-1.07%
2020-04-021.411.481.381.484.96%3.64%-0.87%44,083,80062,972,00088%1.431.57%1.430.28%1.43-1.38%1.49-0.27%-1.23%
2020-04-011.431.431.381.41-2.08%0.28%-5.81%38,960,30054,795,00074%1.41-2.36%1.42-1.73%1.45-1.96%1.50-1.19%-1.30%
2020-03-311.421.471.391.442.13%0.00%-4.95%41,351,70059,534,00077%1.441.62%1.45-1.77%1.48-1.07%1.52-1.17%-1.21%
2020-03-301.451.451.411.41-4.73%-0.49%-8.02%42,020,00059,524,00071%1.42-4.71%1.47-3.03%1.50-2.28%1.53-1.73%-1.09%
2020-03-271.511.521.471.48-0.67%-0.47%-5.13%35,882,00053,356,00057%1.49-1.26%1.52-0.52%1.53-0.13%1.56-0.45%-0.76%
2020-03-261.541.551.481.49-4.49%-1.06%-4.91%52,991,70079,819,00081%1.51-3.21%1.53-1.80%1.540.46%1.57-0.95%-0.69%
2020-03-251.551.591.521.562.63%0.26%-1.39%44,668,60069,503,00069%1.562.37%1.550.98%1.53-0.59%1.58-1.25%-0.55%
2020-03-241.541.571.481.52-1.30%0.00%-5.12%50,579,40076,875,00073%1.52-3.61%1.540.92%1.54-1.22%1.60-1.48%-0.40%
2020-03-231.581.631.511.54-0.65%-2.35%-5.29%67,763,400106,869,00093%1.584.30%1.53-0.20%1.56-1.39%1.63-1.99%-0.30%
2020-03-201.501.551.471.554.73%2.51%-6.57%57,204,90086,487,00067%1.512.09%1.53-2.24%1.58-0.82%1.66-1.83%-0.07%
2020-03-191.521.561.461.48-3.90%-0.07%-12.43%62,621,60092,747,00060%1.48-7.44%1.56-3.82%1.59-2.03%1.69-0.94%0.15%
2020-03-181.601.661.531.54-3.14%-3.75%-9.73%54,230,90086,790,00060%1.60-0.19%1.630.31%1.63-1.69%1.71-0.35%0.10%
2020-03-171.611.661.591.59-4.79%-0.81%-7.13%75,336,700120,769,00088%1.60-3.26%1.62-1.10%1.65-1.84%1.710.06%-0.02%
2020-03-161.631.671.591.675.03%0.78%-2.40%90,606,300150,122,000113%1.664.28%1.64-1.98%1.68-2.21%1.711.54%-0.32%
2020-03-131.571.651.571.59-3.64%0.06%-5.64%65,447,300103,968,00078%1.59-4.34%1.67-2.96%1.72-1.71%1.690.30%-0.79%
2020-03-121.681.701.651.65-5.17%-0.66%-1.79%65,287,800108,440,00082%1.66-5.68%1.72-2.38%1.75-0.62%1.680.42%-0.99%
2020-03-111.721.791.711.741.16%-1.19%4.00%67,250,000118,450,00086%1.761.50%1.760.00%1.760.11%1.670.24%-1.40%
2020-03-101.751.791.711.72-4.44%-0.86%3.06%97,690,300169,496,000121%1.74-2.86%1.76-0.45%1.761.32%1.67-0.42%-1.54%
2020-03-091.711.861.711.800.00%0.78%7.40%137,377,600245,408,000178%1.791.31%1.770.85%1.745.98%1.680.30%-1.62%