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:
中国高科( 600730.SH 上证)
板块 :综合类   创新创投   高校科技   
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
2019-01-214.964.994.914.93-0.80%-0.24%-1.50%3,754,80018,555,00071%4.94-0.94%5.00-0.22%4.99-0.12%5.01-0.16%0.21%
2019-01-185.045.074.954.97-1.19%-0.38%-0.86%5,060,50025,247,00084%4.99-0.82%5.010.12%5.00-0.04%5.010.36%0.27%
2019-01-174.975.084.955.031.62%0.00%0.70%7,176,90036,099,000119%5.030.80%5.000.52%5.000.00%5.000.46%0.23%
2019-01-164.975.044.944.95-0.80%-0.80%-0.44%3,925,90019,590,00062%4.990.73%4.98-0.12%5.00-0.26%4.970.14%0.20%
2019-01-154.954.994.904.990.60%0.73%0.50%3,453,70017,109,00052%4.95-0.50%4.98-0.58%5.01-0.18%4.970.20%0.22%
2019-01-145.035.034.934.96-1.20%-0.38%0.10%3,674,90018,299,00054%4.98-0.42%5.01-0.34%5.02-0.10%4.96-0.06%0.21%
2019-01-115.055.054.975.02-0.59%0.40%1.25%5,216,60026,083,00070%5.00-0.81%5.03-0.10%5.020.60%4.960.24%0.27%
2019-01-105.045.084.985.050.40%0.18%2.10%5,385,90027,149,00068%5.040.10%5.030.14%4.990.71%4.950.37%0.28%
2019-01-095.025.094.995.030.20%-0.12%2.07%7,207,80036,300,00092%5.040.32%5.031.09%4.960.43%4.930.29%0.23%
2019-01-085.105.114.985.02-1.38%0.00%2.16%6,748,10033,874,00090%5.02-0.04%4.970.96%4.940.59%4.910.25%0.21%
2019-01-074.925.094.885.094.30%1.35%3.84%11,839,00059,458,000160%5.024.36%4.921.15%4.910.29%4.900.47%0.19%
2019-01-044.754.934.664.881.24%1.41%0.02%5,897,50028,379,00081%4.81-1.21%4.87-0.14%4.90-0.22%4.88-0.04%0.12%
2019-01-034.915.014.754.82-2.63%-1.05%-1.25%9,531,60046,432,000138%4.87-0.88%4.88-1.04%4.910.23%4.880.14%0.07%
2019-01-024.854.994.794.951.43%0.73%1.56%6,706,20032,951,000106%4.911.61%4.930.20%4.900.18%4.870.33%-0.04%
2018-12-284.824.954.764.880.00%0.91%0.45%5,981,60028,929,00095%4.84-3.03%4.920.25%4.89-0.16%4.860.08%-0.16%
2018-12-274.965.074.884.88-1.61%-2.15%0.54%10,140,30050,572,000169%4.991.88%4.901.11%4.890.68%4.850.56%-0.17%
2018-12-264.805.104.704.963.33%1.33%2.76%10,971,70053,702,000202%4.902.88%4.850.41%4.860.48%4.830.31%-0.24%
2018-12-254.834.864.674.80-1.64%0.88%-0.25%4,993,30023,756,000103%4.76-1.69%4.83-0.82%4.84-0.04%4.81-0.10%-0.27%
2018-12-244.854.904.784.880.41%0.83%1.31%3,597,30017,411,00077%4.84-0.90%4.870.17%4.840.42%4.820.08%-0.29%
2018-12-214.894.964.784.86-1.22%-0.49%0.98%5,929,10028,958,000129%4.880.21%4.860.81%4.820.48%4.810.06%-0.31%
2018-12-204.824.944.764.922.07%0.94%2.29%7,208,70035,136,000164%4.871.54%4.821.26%4.800.42%4.81-0.23%-0.34%
2018-12-194.824.824.764.821.05%0.42%-0.02%3,456,60016,590,00080%4.800.78%4.760.06%4.78-0.13%4.82-0.50%-0.38%
2018-12-184.784.864.684.77-1.04%0.15%-1.55%4,730,70022,534,00096%4.760.46%4.76-0.34%4.78-0.15%4.85-0.98%-0.41%
2018-12-174.644.834.594.823.88%1.67%-1.49%5,616,50026,629,000105%4.74-0.77%4.78-0.71%4.79-0.31%4.89-0.89%-0.41%
2018-12-144.854.874.634.64-4.72%-2.89%-6.02%4,786,30022,870,00082%4.78-1.08%4.81-0.21%4.81-0.46%4.94-0.06%-0.54%
2018-12-134.844.884.764.870.62%0.83%-1.42%3,564,30017,214,00061%4.83-0.02%4.820.25%4.83-0.86%4.94-0.10%-0.85%
2018-12-124.814.874.784.840.41%0.19%-2.12%3,740,30018,071,00059%4.830.63%4.81-0.35%4.87-0.63%4.950.04%-0.93%
2018-12-114.804.844.764.820.21%0.40%-2.49%3,812,10018,300,00053%4.800.19%4.83-1.53%4.90-1.33%4.94-0.32%-0.90%
2018-12-104.804.854.764.81-1.03%0.38%-3.00%3,535,10016,940,00045%4.79-1.78%4.90-0.83%4.97-0.84%4.96-0.14%-0.81%
2018-12-074.864.934.844.860.00%-0.39%-2.13%3,827,50018,674,00046%4.88-2.05%4.94-1.34%5.010.28%4.97-0.24%-0.73%