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:
电子城( 600658.SH 上证)
板块 :通讯设备_h   
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
2019-03-186.776.856.276.60-1.64%1.32%1.71%19,028,600123,957,00099%6.51-3.25%6.77-1.26%6.730.64%6.491.06%1.48%
2019-03-156.486.976.416.712.44%-0.34%4.50%23,699,900159,580,000129%6.73-2.70%6.851.05%6.691.26%6.421.17%1.48%
2019-03-147.197.486.496.55-6.56%-5.35%3.20%36,265,900250,952,000225%6.920.77%6.783.99%6.603.16%6.353.02%1.39%
2019-03-136.367.016.337.0110.05%2.08%13.78%23,975,800164,646,000177%6.877.50%6.524.99%6.403.61%6.162.72%1.16%
2019-03-126.486.556.226.370.00%-0.28%6.20%18,171,000116,082,000136%6.393.74%6.211.45%6.181.60%6.001.34%0.98%
2019-03-115.796.375.796.3710.02%3.44%7.62%16,208,00099,807,000119%6.162.72%6.120.59%6.081.42%5.920.80%1.00%
2019-03-086.006.155.745.79-6.61%-3.42%-1.40%10,948,50065,639,00076%6.00-3.15%6.090.18%6.000.62%5.871.21%1.16%
2019-03-076.116.296.016.201.47%0.16%6.86%12,018,20074,392,00082%6.191.99%6.082.10%5.961.38%5.801.31%1.20%
2019-03-066.126.216.006.110.00%0.68%6.69%15,341,50093,114,000104%6.071.17%5.951.64%5.881.21%5.731.08%1.16%
2019-03-055.786.195.766.114.62%1.85%7.84%17,137,600102,800,000122%6.003.40%5.851.99%5.810.97%5.671.14%1.10%
2019-03-045.685.925.685.842.82%0.65%4.25%18,086,200104,940,000135%5.802.98%5.740.47%5.750.09%5.600.99%1.07%
2019-03-015.675.725.575.680.35%0.82%2.40%7,043,40039,683,00055%5.63-1.26%5.71-0.64%5.751.27%5.550.33%1.04%
2019-02-285.815.825.625.66-2.41%-0.81%2.37%11,220,20064,018,00091%5.71-0.87%5.75-0.35%5.681.20%5.530.66%0.99%
2019-02-275.755.845.675.801.58%0.76%5.59%15,217,20087,589,000129%5.76-0.29%5.772.16%5.611.15%5.490.97%0.96%
2019-02-265.995.995.675.71-4.03%-1.09%4.96%18,196,000105,042,000171%5.77-0.09%5.652.49%5.541.73%5.441.49%0.82%
2019-02-255.666.045.525.958.18%2.98%11.01%20,795,200120,164,000227%5.786.78%5.513.59%5.452.99%5.362.43%0.60%
2019-02-225.175.615.155.506.18%1.64%5.10%20,899,700113,083,000265%5.413.56%5.321.70%5.291.46%5.231.61%0.28%
2019-02-215.215.355.125.18-0.58%-0.86%0.58%12,114,60063,304,000190%5.230.04%5.230.17%5.220.06%5.150.88%-0.03%
2019-02-205.235.285.165.21-0.38%-0.25%2.06%7,543,80039,398,000136%5.22-0.46%5.220.25%5.210.48%5.110.53%-0.29%
2019-02-195.245.335.195.23-0.57%-0.32%2.99%7,616,80039,963,000154%5.250.92%5.210.21%5.190.78%5.080.77%-0.39%
2019-02-185.195.265.135.262.33%1.17%4.39%8,841,70045,972,000195%5.200.74%5.200.82%5.151.00%5.040.70%-0.53%
2019-02-155.165.215.125.14-1.72%-0.41%2.72%4,332,70022,360,000110%5.16-1.07%5.160.78%5.101.19%5.00-0.16%-0.64%
2019-02-145.115.315.095.232.55%0.25%4.35%7,607,90039,692,000174%5.223.33%5.122.32%5.042.50%5.010.36%-0.73%
2019-02-135.045.124.985.101.39%1.01%2.12%4,564,50023,044,000115%5.050.90%5.001.69%4.910.78%4.99-0.40%-0.79%
2019-02-124.995.064.955.030.80%0.52%0.32%4,065,30020,344,000104%5.001.40%4.921.80%4.880.50%5.01-0.69%-0.80%
2019-02-114.895.004.814.992.04%1.11%-1.17%3,713,90018,327,00095%4.942.54%4.830.58%4.85-0.27%5.05-0.77%-0.75%
2019-02-014.704.914.654.895.16%1.60%-3.89%4,028,60019,388,000100%4.811.31%4.80-0.72%4.87-2.39%5.09-1.57%-0.70%
2019-01-314.884.924.604.65-4.52%-2.13%-10.04%4,045,50019,221,00090%4.75-2.68%4.84-2.22%4.98-1.83%5.17-1.66%-0.55%
2019-01-304.854.924.854.87-0.41%-0.25%-7.34%2,020,1009,862,00042%4.88-0.61%4.95-2.23%5.08-1.09%5.26-0.53%-0.47%
2019-01-295.065.064.854.890.00%-0.45%-7.46%3,464,20017,015,00070%4.91-2.64%5.06-1.65%5.13-1.50%5.28-0.57%-0.56%