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:
北汽蓝谷( 600733.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
2019-03-188.598.888.568.842.43%0.52%-2.15%21,575,900189,733,00072%8.791.47%8.69-0.41%8.82-0.11%9.03-0.04%0.35%
2019-03-158.608.778.578.630.94%-0.43%-4.51%15,006,900130,064,00046%8.670.91%8.72-1.54%8.83-0.60%9.04-0.04%0.45%
2019-03-148.698.788.448.55-2.73%-0.45%-5.44%20,855,600179,133,00062%8.59-3.36%8.86-0.80%8.88-1.82%9.04-0.13%0.50%
2019-03-139.069.088.738.79-2.87%-1.10%-2.92%21,635,100192,303,00066%8.89-1.50%8.93-0.22%9.05-1.35%9.050.12%0.56%
2019-03-128.959.158.889.051.23%0.30%0.08%30,115,700271,729,00090%9.022.05%8.95-1.55%9.170.08%9.04-0.16%0.62%
2019-03-118.659.048.638.943.23%1.11%-1.29%22,478,800198,758,00063%8.84-1.24%9.09-1.86%9.160.12%9.060.21%0.79%
2019-03-089.219.228.538.66-7.87%-3.27%-4.18%36,163,900323,779,00098%8.95-4.28%9.26-0.26%9.15-0.04%9.040.31%0.90%
2019-03-079.409.529.239.40-1.57%0.50%4.33%39,893,800373,123,000115%9.35-0.52%9.291.52%9.161.07%9.011.04%0.96%
2019-03-069.149.688.979.555.64%1.57%7.10%53,753,000505,402,000158%9.404.77%9.152.49%9.061.96%8.921.48%1.00%
2019-03-058.939.108.879.040.11%0.74%2.88%28,479,400255,563,00088%8.970.35%8.930.53%8.89-0.56%8.790.70%0.88%
2019-03-048.899.228.749.032.03%0.97%3.48%42,815,800382,884,000135%8.941.44%8.880.64%8.940.44%8.730.98%0.79%
2019-03-018.958.958.718.85-1.12%0.39%2.42%19,336,300170,477,00064%8.82-0.02%8.82-1.51%8.900.50%8.640.40%0.70%
2019-02-288.778.958.688.953.11%1.50%3.99%25,922,600228,586,00088%8.82-0.13%8.960.34%8.850.75%8.610.53%0.68%
2019-02-278.909.048.608.68-2.91%-1.69%1.38%32,051,600282,974,000112%8.83-3.40%8.930.67%8.790.93%8.560.69%0.66%
2019-02-269.069.378.898.94-0.56%-2.19%5.14%42,161,000385,354,000160%9.143.94%8.872.60%8.712.24%8.501.57%0.63%
2019-02-258.739.058.528.995.15%2.23%7.38%43,876,300385,867,000183%8.792.34%8.642.08%8.521.99%8.371.30%0.47%
2019-02-228.598.798.518.550.83%-0.50%3.45%29,879,200256,740,000143%8.590.99%8.471.41%8.350.94%8.270.90%0.33%
2019-02-218.368.738.298.481.19%-0.34%3.53%38,585,300328,340,000206%8.513.14%8.352.20%8.271.21%8.191.46%0.23%
2019-02-208.178.388.108.382.32%1.58%3.80%24,731,500204,027,000146%8.250.62%8.170.42%8.170.26%8.070.24%0.03%
2019-02-198.178.388.088.190.00%-0.11%1.69%24,813,600203,437,000153%8.201.70%8.140.10%8.150.48%8.05-0.12%-0.01%
2019-02-187.868.217.868.191.36%1.59%1.56%25,237,700203,464,000151%8.06-1.14%8.13-0.53%8.110.15%8.060.04%0.06%
2019-02-158.208.258.078.08-1.46%-0.92%0.24%14,027,000114,396,00091%8.16-0.48%8.170.54%8.100.76%8.060.20%0.04%
2019-02-148.238.328.108.20-1.09%0.07%1.93%18,769,000153,789,000128%8.190.43%8.131.13%8.041.62%8.050.37%-0.02%
2019-02-137.948.387.938.294.02%1.61%3.43%20,557,200167,727,000151%8.162.72%8.042.45%7.910.27%8.020.33%-0.13%
2019-02-127.898.037.847.971.01%0.34%-0.24%10,702,90085,017,00084%7.941.19%7.841.20%7.89-1.47%7.990.01%-0.35%
2019-02-117.777.897.767.891.94%0.51%-1.23%8,408,60066,004,00067%7.851.86%7.75-1.70%8.01-0.24%7.99-0.14%-0.41%
2019-02-017.617.787.617.742.93%0.43%-3.24%8,262,50063,683,00064%7.71-0.18%7.88-2.31%8.03-0.27%8.00-0.14%-0.40%
2019-01-317.817.967.507.52-5.76%-2.60%-6.12%17,254,200133,220,000131%7.72-5.16%8.07-1.19%8.05-0.74%8.01-0.53%-0.36%
2019-01-308.248.307.937.98-4.55%-1.98%-0.91%16,615,300135,271,000133%8.14-1.31%8.170.41%8.110.31%8.05-0.09%-0.31%
2019-01-298.058.477.968.360.00%1.35%3.72%27,054,300223,173,000231%8.252.71%8.132.16%8.081.62%8.060.51%-0.26%