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
2019-05-214.174.304.154.261.91%0.52%0.07%14,256,70060,423,000106%4.242.47%4.21-0.38%4.230.14%4.26-0.30%-1.39%
2019-05-204.214.224.084.18-0.71%1.06%-2.11%12,396,30051,265,00089%4.14-2.66%4.23-0.91%4.23-0.66%4.27-0.88%-1.55%
2019-05-174.374.374.194.21-3.22%-0.92%-2.27%13,681,70058,137,00092%4.25-1.16%4.270.35%4.25-0.45%4.31-1.17%-1.76%
2019-05-164.264.354.254.352.11%1.19%-0.21%10,825,20046,541,00072%4.301.18%4.250.17%4.270.14%4.36-1.45%-1.82%
2019-05-154.224.284.214.261.43%0.26%-3.69%9,349,90039,724,00057%4.250.95%4.24-0.66%4.27-0.26%4.42-1.27%-1.89%
2019-05-144.234.264.164.20-1.18%-0.21%-6.25%12,826,00053,990,00075%4.21-1.41%4.27-0.37%4.28-0.60%4.48-1.54%-1.88%
2019-05-134.304.324.234.25-2.97%-0.45%-6.59%14,269,50060,922,00084%4.27-1.23%4.29-0.30%4.30-0.99%4.55-1.39%-1.81%
2019-05-104.274.384.224.382.82%1.34%-5.07%16,273,50070,329,00099%4.321.34%4.30-0.21%4.35-1.76%4.61-1.54%-1.76%
2019-05-094.264.324.214.26-0.70%-0.12%-9.09%13,987,60059,659,00086%4.27-1.00%4.31-1.53%4.43-2.49%4.69-2.29%-1.71%
2019-05-084.304.374.244.29-2.05%-0.42%-10.55%15,525,40066,890,00092%4.31-1.06%4.38-2.76%4.54-2.39%4.80-2.04%-1.59%
2019-05-074.404.414.294.380.92%0.60%-10.54%14,376,80062,593,00086%4.35-1.78%4.50-3.04%4.65-2.48%4.90-1.88%-1.45%
2019-05-064.624.624.244.34-7.86%-2.10%-13.03%24,459,400108,418,000152%4.43-6.52%4.64-4.23%4.77-3.48%4.99-3.01%-1.29%
2019-04-304.774.824.664.71-1.26%-0.67%-8.45%15,408,90073,066,000110%4.74-1.52%4.85-2.28%4.94-1.79%5.15-1.76%-1.01%
2019-04-295.025.024.704.77-5.36%-0.93%-8.92%20,384,00098,158,000144%4.82-4.18%4.96-2.86%5.03-2.86%5.24-2.22%-0.88%
2019-04-265.005.094.965.040.80%0.30%-5.90%12,560,20063,119,00094%5.03-2.20%5.11-1.30%5.18-1.47%5.36-1.09%-0.60%
2019-04-255.205.274.995.00-3.85%-2.69%-7.66%11,602,10059,610,00089%5.14-0.64%5.17-1.32%5.25-1.19%5.42-0.88%-0.45%
2019-04-245.245.245.105.200.39%0.56%-4.81%9,382,50048,515,00073%5.17-0.83%5.24-1.26%5.32-1.30%5.46-0.91%-0.32%
2019-04-235.245.295.155.18-1.33%-0.65%-6.04%9,909,70051,666,00073%5.21-1.53%5.31-1.30%5.39-0.96%5.51-1.04%-0.17%
2019-04-225.465.475.225.25-3.67%-0.85%-5.76%17,488,40092,596,000122%5.30-2.05%5.38-2.11%5.44-1.61%5.57-1.01%-0.01%
2019-04-195.465.515.315.45-0.18%0.81%-3.16%11,787,20063,717,00080%5.41-1.76%5.49-0.45%5.53-0.77%5.63-0.69%0.16%
2019-04-185.555.605.445.46-1.80%-0.78%-3.65%9,223,50050,754,00061%5.50-1.47%5.52-0.86%5.57-0.43%5.67-0.32%0.31%
2019-04-175.595.675.545.56-0.71%-0.45%-2.20%10,447,60058,349,00066%5.591.79%5.57-0.27%5.60-0.46%5.69-0.18%0.42%
2019-04-165.545.635.355.600.36%2.06%-1.67%16,875,20092,591,00098%5.49-2.80%5.58-1.19%5.62-1.28%5.70-0.47%0.53%
2019-04-155.715.755.535.58-1.24%-1.15%-2.48%15,025,90084,827,00081%5.650.04%5.65-0.42%5.69-0.28%5.720.63%0.77%
2019-04-125.625.715.585.650.71%0.12%-0.63%10,906,20061,541,00054%5.64-0.28%5.67-0.87%5.71-0.51%5.690.41%0.83%
2019-04-115.765.795.575.61-2.26%-0.87%-0.94%10,561,80059,773,00052%5.66-0.81%5.72-0.17%5.74-0.16%5.660.39%0.84%
2019-04-105.765.785.635.74-0.35%0.61%1.76%15,002,20085,587,00075%5.71-1.18%5.73-0.52%5.750.00%5.640.55%0.83%
2019-04-095.695.855.675.761.77%-0.23%2.67%18,802,500108,551,00096%5.770.98%5.760.23%5.750.16%5.610.63%0.82%
2019-04-085.825.895.575.66-2.92%-1.00%1.52%22,542,100128,878,000118%5.72-1.62%5.75-0.04%5.741.20%5.580.65%0.82%
2019-04-045.875.905.725.830.00%0.33%5.25%17,015,10098,873,00095%5.811.34%5.750.40%5.671.12%5.540.80%0.83%