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:
鲁信创投( 600783.SH 上证)
所属成分指数: 沪深300
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
2019-03-1823.9824.0021.4623.03-3.40%2.98%-4.95%44,855,4001,003,088,00074%22.36-7.71%23.52-6.42%24.49-0.41%24.23-0.11%0.88%
2019-03-1522.9925.5422.9923.840.80%-1.62%-1.72%53,119,2001,287,210,00091%24.231.05%25.140.08%24.591.10%24.261.04%1.09%
2019-03-1424.5025.0923.6523.65-10.01%-1.38%-1.48%31,636,800758,639,00053%23.98-8.17%25.121.27%24.32-0.26%24.01-0.12%1.14%
2019-03-1325.4427.0623.9126.286.83%0.64%9.35%86,843,4002,267,749,000151%26.117.87%24.806.55%24.392.26%24.030.71%1.52%
2019-03-1223.0525.1822.8224.606.26%1.62%3.08%55,337,2001,339,665,00089%24.216.62%23.28-0.58%23.85-0.57%23.86-0.37%1.95%
2019-03-1121.9723.2821.2123.155.32%1.96%-3.35%38,532,800874,944,00054%22.710.40%23.41-2.38%23.980.05%23.95-0.28%2.72%
2019-03-0822.4023.4821.9821.98-9.99%-2.81%-8.49%44,437,2001,004,976,00066%22.62-7.50%23.98-2.20%23.970.89%24.021.14%2.85%
2019-03-0723.7925.4923.6024.42-1.33%-0.12%2.83%60,591,3001,481,415,00096%24.450.05%24.521.66%23.760.11%23.752.21%2.97%
2019-03-0625.4025.9023.0724.75-1.79%1.28%6.52%72,124,5001,762,480,000116%24.44-0.97%24.123.49%23.74-0.59%23.241.87%2.99%
2019-03-0522.7825.8122.7225.207.42%2.13%10.48%71,097,3001,754,344,000125%24.686.55%23.310.77%23.88-0.22%22.812.73%2.92%
2019-03-0423.1123.9322.3023.465.44%1.30%5.67%64,098,4001,484,398,000111%23.165.48%23.13-2.92%23.93-0.57%22.201.95%2.91%
2019-03-0121.0823.9421.0822.25-5.00%1.34%2.17%64,598,5001,418,254,000112%21.96-9.50%23.83-3.28%24.071.40%21.781.54%2.86%
2019-02-2824.5025.4823.4223.42-9.99%-3.46%9.20%65,901,2001,598,750,000134%24.26-2.52%24.64-0.34%23.734.59%21.453.70%2.76%
2019-02-2723.6126.0223.2226.0210.02%4.55%25.82%87,105,6002,167,810,000189%24.890.90%24.727.96%22.696.25%20.685.03%2.38%
2019-02-2624.8825.0622.7823.653.82%-4.11%20.11%97,049,9002,393,633,000245%24.668.27%22.9016.42%21.3611.15%19.697.34%1.69%
2019-02-2522.7822.7822.7822.7810.00%0.00%24.18%4,716,000107,431,00013%22.7813.62%19.672.04%19.221.37%18.340.95%0.74%
2019-02-2218.7420.7118.5120.719.98%3.30%13.97%60,020,8001,203,367,000151%20.055.19%19.272.63%18.962.66%18.172.39%0.49%
2019-02-2118.0419.9818.0418.833.63%-1.21%6.10%61,904,3001,179,904,000167%19.063.95%18.781.92%18.461.95%17.752.35%0.02%
2019-02-2018.5318.8817.9418.17-4.12%-0.91%4.79%35,443,100649,868,000103%18.34-2.24%18.431.03%18.111.38%17.341.20%-0.36%
2019-02-1918.3019.5817.9018.952.60%1.03%10.59%56,785,7001,065,051,000180%18.763.72%18.242.37%17.872.66%17.142.62%-0.51%
2019-02-1817.9918.5317.6818.474.29%2.13%10.62%44,767,200809,562,000153%18.082.11%17.822.30%17.402.14%16.701.48%-0.80%
2019-02-1517.4917.9717.4217.71-1.61%0.00%7.63%42,299,800749,128,000152%17.710.06%17.422.30%17.042.41%16.450.49%-0.94%
2019-02-1416.5518.0216.5418.009.89%1.70%9.93%63,856,9001,130,235,000230%17.708.28%17.035.94%16.645.50%16.37-0.07%-0.99%
2019-02-1316.2216.6215.9316.381.17%0.21%-0.04%28,501,700465,892,000101%16.352.20%16.072.36%15.771.43%16.39-1.85%-0.90%
2019-02-1215.8016.1915.7616.191.63%1.23%-3.02%22,978,600367,527,00076%15.991.31%15.701.60%15.550.75%16.70-2.19%-0.62%
2019-02-1115.5116.0815.2615.932.77%0.90%-6.67%21,497,400339,397,00063%15.793.54%15.450.96%15.43-0.92%17.07-1.49%-0.26%
2019-02-0114.8315.6214.8315.503.26%1.65%-10.54%19,111,600291,408,00049%15.25-0.55%15.31-0.44%15.57-3.19%17.33-2.38%0.00%
2019-01-3115.2815.7914.8015.01-0.20%-2.11%-15.43%27,416,400420,374,00061%15.330.03%15.37-2.40%16.09-4.52%17.75-1.38%0.50%
2019-01-3015.2915.6214.9715.04-1.76%-1.89%-16.44%17,662,000270,735,00036%15.33-0.73%15.75-4.16%16.85-3.10%18.00-0.28%0.86%
2019-01-2916.1316.4314.6315.310.00%-0.85%-15.17%27,117,000418,733,00050%15.44-5.40%16.43-5.62%17.39-3.36%18.05-0.32%1.02%