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:
中国海防( 600764.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
2019-12-0626.8027.6026.6227.301.83%0.29%3.68%1,655,40045,061,000169%27.221.85%26.701.85%26.411.28%26.330.25%-0.20%
2019-12-0526.3226.9726.2526.811.82%0.31%2.07%1,337,10035,736,000141%26.732.51%26.221.25%26.080.80%26.27-0.17%-0.24%
2019-12-0426.0026.5025.7026.331.04%0.99%0.07%1,417,00036,946,000152%26.071.09%25.890.54%25.870.04%26.31-0.41%-0.22%
2019-12-0325.6026.0825.4126.061.01%1.04%-1.36%1,115,00028,759,000127%25.790.27%25.76-0.10%25.86-0.68%26.42-0.81%-0.19%
2019-12-0225.7825.9625.5825.800.08%0.30%-3.13%837,90021,554,00093%25.72-0.03%25.78-0.64%26.04-0.59%26.63-0.61%-0.08%
2019-11-2925.9425.9425.6025.78-0.62%0.19%-3.80%658,90016,954,00070%25.73-0.70%25.95-1.09%26.19-1.17%26.80-0.38%-0.02%
2019-11-2826.0826.1325.8025.94-0.46%0.10%-3.57%607,10015,732,00051%25.91-0.77%26.23-0.57%26.50-0.94%26.900.16%0.02%
2019-11-2726.4126.5026.0026.06-1.77%-0.21%-2.96%974,20025,441,00077%26.12-1.88%26.38-1.47%26.75-0.75%26.860.10%-0.03%
2019-11-2626.5426.9626.3626.530.64%-0.32%-1.11%803,90021,397,00057%26.620.48%26.78-0.87%26.95-0.61%26.83-0.07%-0.10%
2019-11-2526.8026.9826.2026.36-2.19%-0.49%-1.81%695,50018,423,00048%26.49-2.12%27.01-0.55%27.12-0.42%26.85-0.11%-0.13%
2019-11-2226.9327.5726.7026.95-0.92%-0.42%0.28%1,153,90031,228,00082%27.06-0.96%27.16-0.47%27.230.36%26.88-0.13%-0.16%
2019-11-2126.9427.8026.8627.200.97%-0.46%1.07%969,70026,498,00069%27.330.83%27.290.09%27.130.80%26.910.05%-0.16%
2019-11-2027.3527.4426.8926.94-1.57%-0.60%0.15%734,00019,893,00049%27.10-0.99%27.270.59%26.920.55%26.90-0.05%-0.19%
2019-11-1927.3727.6027.1627.37-0.36%-0.01%1.70%1,228,10033,616,00073%27.370.43%27.101.15%26.770.24%26.910.20%-0.25%
2019-11-1827.4227.4826.8027.470.62%0.79%2.27%1,119,70030,516,00062%27.251.14%26.800.76%26.710.15%26.860.06%-0.36%
2019-11-1525.9227.6525.6127.305.32%1.31%1.69%3,142,30084,674,000173%26.953.34%26.600.59%26.67-0.05%26.850.02%-0.41%
2019-11-1426.3826.4625.9025.92-1.74%-0.59%-3.42%1,370,20035,728,00082%26.08-1.43%26.44-0.81%26.68-0.74%26.84-0.36%-0.49%
2019-11-1327.4227.4225.8026.38-3.86%-0.28%-2.07%2,771,20073,309,000173%26.45-1.73%26.65-2.01%26.88-0.82%26.94-0.59%-0.51%
2019-11-1226.9927.4826.3527.441.97%1.93%1.26%954,00025,682,00067%26.92-0.74%27.200.03%27.100.30%27.10-0.35%-0.52%
2019-11-1127.4127.7126.9026.91-2.15%-0.77%-1.04%644,10017,468,00044%27.12-1.28%27.190.24%27.020.02%27.19-0.46%-0.60%
2019-11-0827.5027.7227.2127.500.55%0.11%0.67%1,189,70032,682,00077%27.471.61%27.130.71%27.010.20%27.32-0.07%-0.71%
2019-11-0727.1027.5326.5727.350.51%1.16%0.04%1,790,10048,398,000113%27.04-0.01%26.940.05%26.96-0.10%27.34-0.31%-0.72%
2019-11-0626.7027.3526.5827.212.60%0.63%-0.78%2,770,60074,914,000179%27.041.07%26.920.15%26.99-0.40%27.42-0.58%-0.71%
2019-11-0527.1627.1626.4726.52-1.30%-0.87%-3.86%2,552,30068,281,000172%26.75-1.02%26.88-0.94%27.10-1.39%27.58-0.93%-0.68%
2019-11-0427.0127.2326.7926.87-0.44%-0.58%-3.49%993,70026,858,00071%27.03-0.06%27.14-0.90%27.48-1.11%27.84-0.42%-0.59%
2019-11-0127.2827.4026.8026.99-1.14%-0.20%-3.47%1,151,10031,130,00078%27.04-1.27%27.39-1.34%27.78-0.41%27.96-0.82%-0.58%
2019-10-3127.5027.7327.2627.30-0.94%-0.34%-3.17%859,50023,543,00056%27.39-1.11%27.76-1.13%27.90-0.19%28.19-0.60%-0.50%
2019-10-3027.8228.0227.5027.56-0.93%-0.50%-2.83%1,231,10034,100,00080%27.70-1.30%28.070.05%27.95-0.25%28.36-0.68%-0.48%
2019-10-2928.6928.6927.7827.82-2.25%-0.87%-2.58%1,258,60035,321,00083%28.06-1.10%28.060.26%28.02-0.27%28.56-1.09%-0.48%
2019-10-2828.2828.5928.0028.460.00%0.30%-1.43%1,582,90044,915,000101%28.382.50%27.990.34%28.100.01%28.87-1.58%-0.44%