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:
信达地产( 600657.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
2019-03-215.265.305.195.25-0.19%-0.19%2.90%11,555,60060,780,00087%5.261.19%5.230.56%5.191.03%5.100.14%0.43%
2019-03-205.185.285.105.261.54%1.19%3.24%13,174,50068,478,00097%5.20-0.78%5.200.74%5.140.51%5.100.26%0.53%
2019-03-195.255.335.155.18-1.33%-1.13%1.93%10,578,60055,418,00079%5.241.16%5.161.45%5.110.45%5.080.40%0.60%
2019-03-185.135.255.105.252.74%1.37%3.71%15,712,30081,368,000116%5.182.01%5.090.79%5.090.77%5.060.46%0.65%
2019-03-154.935.164.935.113.44%0.65%1.41%12,275,00062,324,00090%5.081.54%5.05-0.10%5.050.40%5.040.40%0.73%
2019-03-145.065.154.864.94-2.37%-1.20%-1.57%14,183,10070,921,000103%5.00-1.40%5.05-0.02%5.03-0.61%5.020.24%0.76%
2019-03-135.035.145.015.060.20%-0.22%1.06%14,468,90073,376,000111%5.07-0.45%5.060.68%5.060.06%5.010.48%0.80%
2019-03-125.095.185.015.05-0.39%-0.86%1.34%12,537,10063,867,00099%5.092.08%5.02-0.46%5.060.34%4.980.61%0.85%
2019-03-114.875.094.805.074.32%1.60%2.36%11,448,40057,130,00087%4.99-0.10%5.04-0.34%5.040.12%4.950.65%0.92%
2019-03-085.165.174.834.86-6.36%-2.70%-1.24%20,819,200103,988,000154%5.00-3.40%5.06-0.32%5.030.46%4.920.68%0.98%
2019-03-075.105.245.105.191.57%0.37%6.18%12,925,80066,845,000112%5.172.23%5.081.42%5.011.32%4.891.16%0.97%
2019-03-065.045.115.005.111.79%1.03%5.75%12,787,10064,671,000113%5.061.40%5.011.40%4.940.98%4.830.94%0.93%
2019-03-054.965.044.925.021.21%0.64%4.87%10,707,40053,407,00099%4.990.26%4.940.94%4.900.72%4.790.86%0.91%
2019-03-044.915.064.894.961.64%-0.30%4.51%15,061,90074,929,000141%4.982.73%4.891.28%4.861.33%4.751.26%0.88%
2019-03-014.804.894.784.882.09%0.76%4.12%11,929,10057,772,000113%4.840.50%4.830.21%4.800.82%4.690.71%0.82%
2019-02-284.804.884.764.78-0.83%-0.81%2.71%9,292,40044,779,00092%4.82-0.08%4.820.84%4.760.91%4.650.61%0.78%
2019-02-274.774.894.764.820.63%-0.06%4.19%11,185,30053,946,000115%4.820.13%4.781.16%4.720.96%4.631.00%0.75%
2019-02-264.844.884.764.79-1.03%-0.56%4.59%15,343,80073,910,000160%4.822.19%4.722.10%4.671.59%4.581.33%0.67%
2019-02-254.554.854.544.846.37%2.67%7.08%16,518,50077,872,000183%4.714.36%4.631.96%4.601.48%4.521.30%0.55%
2019-02-224.504.564.474.550.66%0.73%1.97%6,172,00027,876,00073%4.52-0.53%4.54-0.09%4.530.20%4.460.56%0.40%
2019-02-214.574.614.484.52-1.09%-0.46%1.87%8,682,40039,425,000103%4.54-0.26%4.540.27%4.520.33%4.440.73%0.32%
2019-02-204.594.594.514.571.33%0.37%3.75%7,744,90035,262,00093%4.550.42%4.530.53%4.510.74%4.410.76%0.23%
2019-02-194.584.604.434.51-1.53%-0.53%3.16%9,698,70043,970,000112%4.530.44%4.510.54%4.470.83%4.370.53%0.14%
2019-02-184.434.604.424.583.85%1.46%5.31%12,454,90056,219,000138%4.511.46%4.481.22%4.441.14%4.350.72%0.11%
2019-02-154.434.494.404.41-0.68%-0.88%2.13%6,573,90029,247,00077%4.45-0.14%4.430.75%4.390.94%4.320.26%0.03%
2019-02-144.444.504.404.440.00%-0.34%3.09%6,891,30030,700,00082%4.461.32%4.400.97%4.351.02%4.310.33%0.03%
2019-02-134.354.464.324.441.37%0.98%3.42%10,692,10047,016,000125%4.401.24%4.351.49%4.300.84%4.290.23%0.02%
2019-02-124.364.384.294.380.69%0.85%2.26%8,281,00035,962,000100%4.340.91%4.291.08%4.27-0.09%4.280.07%0.03%
2019-02-114.254.384.234.352.35%1.07%1.64%7,794,30033,543,00096%4.302.16%4.240.31%4.270.21%4.28-0.14%0.08%
2019-02-014.224.264.164.250.00%0.88%-0.84%7,356,00030,991,00089%4.210.02%4.23-1.01%4.26-0.30%4.29-0.28%0.18%