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
2019-06-1718.0518.0717.6017.70-0.90%-0.59%-4.14%4,790,80085,300,00047%17.81-1.77%18.31-0.85%18.370.21%18.47-0.57%-0.40%
2019-06-1418.6018.6517.8217.86-3.98%-1.46%-3.83%10,632,300192,708,000101%18.13-3.01%18.46-0.32%18.330.09%18.57-0.54%-0.35%
2019-06-1318.4518.8718.4518.600.92%-0.47%-0.38%11,240,400210,066,000111%18.690.65%18.521.34%18.320.26%18.67-0.55%-0.32%
2019-06-1218.6418.7818.3718.43-1.50%-0.74%-1.84%10,086,000187,263,00097%18.571.13%18.280.99%18.27-0.24%18.78-1.30%-0.28%
2019-06-1117.6618.9617.6018.715.95%1.91%-1.64%14,430,700264,952,000118%18.363.78%18.100.07%18.31-1.37%19.02-0.40%-0.12%
2019-06-1017.5617.9817.4517.660.34%-0.18%-7.53%7,058,000124,866,00057%17.69-1.71%18.09-1.95%18.57-1.41%19.10-0.26%-0.09%
2019-06-0618.4618.6517.5717.60-4.66%-2.22%-8.09%9,153,900164,761,00071%18.00-3.07%18.45-2.66%18.83-1.12%19.15-0.67%-0.07%
2019-06-0518.8918.9018.3318.46-0.81%-0.59%-4.25%7,439,700138,145,00053%18.57-0.81%18.95-0.97%19.05-0.92%19.28-0.06%0.04%
2019-06-0419.3619.3618.4018.61-4.07%-0.59%-3.53%11,535,900215,951,00081%18.72-3.75%19.13-0.80%19.22-1.63%19.29-0.14%0.06%
2019-06-0319.3419.6619.1719.400.52%-0.26%0.43%10,885,800211,730,00077%19.450.94%19.29-0.20%19.540.42%19.320.48%0.10%
2019-05-3119.2519.4519.0119.300.57%0.16%0.40%9,566,700184,343,00068%19.270.75%19.33-1.48%19.460.51%19.22-0.05%0.05%
2019-05-3019.2519.3618.9519.19-1.34%0.34%-0.22%9,674,000185,014,00066%19.13-2.02%19.620.27%19.36-0.27%19.23-0.28%0.04%
2019-05-2919.5819.7719.3319.45-0.66%-0.35%0.85%12,833,000250,486,00086%19.52-1.71%19.561.02%19.410.40%19.29-0.10%0.06%
2019-05-2819.9020.2519.3819.582.30%-1.40%1.41%24,824,700492,975,000170%19.864.79%19.371.11%19.341.20%19.310.26%-0.02%
2019-05-2718.5919.1518.5019.142.79%1.00%-0.61%11,019,300208,817,00076%18.950.67%19.150.01%19.110.55%19.26-0.09%-0.24%
2019-05-2419.2819.4318.4418.62-4.27%-1.08%-3.40%14,236,300267,989,00095%18.82-3.26%19.15-0.40%19.00-0.54%19.28-0.02%-0.52%
2019-05-2318.6920.0518.5019.453.18%-0.04%0.89%22,479,600437,412,000152%19.462.72%19.232.38%19.11-0.08%19.280.40%-0.97%
2019-05-2219.1119.3318.6918.85-1.87%-0.49%-1.83%10,872,300205,955,00077%18.94-0.71%18.78-0.87%19.12-0.78%19.200.12%-1.19%
2019-05-2118.5019.3018.3519.214.23%0.69%0.16%14,196,000270,843,00098%19.084.81%18.95-1.24%19.27-0.74%19.180.25%-1.31%
2019-05-2018.7718.7717.6918.43-1.44%1.25%-3.67%10,365,600188,686,00069%18.20-5.98%19.18-2.12%19.41-0.68%19.130.02%-1.44%
2019-05-1719.9419.9818.6018.70-5.79%-3.41%-2.25%13,986,200270,780,00093%19.36-1.79%19.60-0.55%19.550.56%19.13-0.15%-1.61%
2019-05-1619.8319.9619.2619.850.46%0.69%3.61%14,515,900286,169,00098%19.71-0.03%19.710.81%19.440.85%19.16-0.05%-1.67%
2019-05-1519.6819.9919.5219.761.18%0.20%3.09%13,679,600269,759,00090%19.720.14%19.551.42%19.270.92%19.17-0.94%-1.77%
2019-05-1419.0720.2118.8819.531.30%-0.82%0.94%17,221,300339,127,000108%19.692.59%19.281.64%19.101.24%19.35-1.92%-1.73%
2019-05-1318.9119.5818.8319.280.00%0.44%-2.27%13,381,800256,862,00078%19.201.32%18.970.64%18.870.66%19.73-2.85%-1.54%
2019-05-1018.7119.3118.0419.284.56%1.77%-5.06%18,153,700343,919,00093%18.951.13%18.850.66%18.74-0.68%20.31-4.61%-1.23%
2019-05-0918.8119.0518.4418.44-2.85%-1.57%-13.38%11,609,800217,503,00048%18.73-0.43%18.720.31%18.87-1.04%21.29-1.73%-0.65%
2019-05-0818.1119.4018.0118.981.06%0.88%-12.39%15,645,000294,361,00059%18.821.08%18.67-1.34%19.07-2.58%21.66-1.08%-0.43%
2019-05-0718.2618.9918.0018.783.47%0.89%-14.24%14,291,100266,008,00053%18.610.19%18.92-1.84%19.57-4.12%21.90-1.12%-0.37%
2019-05-0618.8819.3817.7518.150.00%-2.31%-18.05%18,301,200340,027,00067%18.58-5.41%19.28-4.48%20.41-5.00%22.15-1.66%-0.31%