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:
浙大网新( 600797.SH 上证)
板块 :计算机软件   创新创投   
所属成分指数: 中证500
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
2019-03-1810.0010.229.8310.221.39%1.45%-3.13%31,880,600321,163,00041%10.07-1.31%10.14-3.72%10.69-0.88%10.550.66%1.66%
2019-03-1510.0210.3710.0210.080.80%-1.25%-3.83%35,387,100361,232,00045%10.210.68%10.53-2.90%10.78-1.31%10.480.50%1.71%
2019-03-1410.4710.689.8510.00-5.66%-1.37%-4.11%48,519,500491,915,00062%10.14-7.07%10.85-1.18%10.920.21%10.430.30%1.73%
2019-03-1311.1511.2710.3010.60-7.02%-2.84%1.94%81,657,300890,920,000116%10.91-2.21%10.98-0.59%10.901.58%10.401.40%1.78%
2019-03-1211.0311.4910.8711.403.45%2.18%11.18%94,939,3001,059,199,000145%11.162.89%11.042.07%10.732.59%10.252.27%1.84%
2019-03-1111.2811.2810.3811.021.85%1.62%9.91%85,855,900930,984,000132%10.84-2.19%10.822.48%10.462.28%10.032.08%1.97%
2019-03-0810.0411.439.9210.824.14%-2.41%10.16%146,723,7001,626,759,000245%11.097.96%10.567.09%10.235.84%9.824.50%2.02%
2019-03-079.8110.589.7110.395.80%1.17%10.54%75,320,100773,560,000146%10.275.80%9.863.39%9.662.59%9.402.07%1.67%
2019-03-069.819.919.519.820.20%1.16%6.65%66,005,000640,690,000134%9.711.76%9.542.00%9.420.97%9.211.25%1.58%
2019-03-059.159.889.089.806.18%2.74%7.76%66,082,500630,363,000147%9.542.28%9.351.72%9.330.37%9.091.54%1.55%
2019-03-049.169.569.139.231.99%-1.03%3.06%55,217,900514,947,000130%9.333.62%9.19-0.28%9.301.07%8.961.21%1.58%
2019-03-019.189.218.839.05-0.55%0.56%2.27%32,814,200295,342,00080%9.00-1.59%9.22-1.33%9.200.98%8.850.64%1.59%
2019-02-289.309.349.039.10-1.52%-0.49%3.49%29,079,900265,941,00075%9.15-2.42%9.341.13%9.111.08%8.790.81%1.60%
2019-02-279.399.649.109.24-2.74%-1.41%5.94%58,621,200549,396,000162%9.37-0.14%9.242.45%9.011.88%8.721.99%1.57%
2019-02-268.909.948.779.505.09%1.23%11.09%85,843,700805,618,000267%9.395.64%9.025.12%8.854.55%8.553.64%1.45%
2019-02-258.889.238.629.046.73%1.76%9.55%58,960,200523,823,000228%8.886.83%8.583.79%8.462.87%8.252.54%1.07%
2019-02-228.118.478.108.473.67%1.85%5.24%34,427,600286,314,000155%8.320.75%8.260.46%8.220.81%8.051.00%0.75%
2019-02-218.198.388.118.17-0.24%-1.02%2.54%28,742,100237,250,000147%8.250.84%8.230.60%8.160.84%7.971.18%0.58%
2019-02-208.308.318.108.19-1.21%0.06%4.00%20,333,400166,432,000114%8.19-0.49%8.180.70%8.091.00%7.881.00%0.36%
2019-02-198.158.458.058.291.84%0.79%6.32%36,338,600298,890,000219%8.231.47%8.121.68%8.011.74%7.801.80%0.12%
2019-02-188.188.257.978.143.43%0.42%6.28%27,926,100226,357,000195%8.112.19%7.991.93%7.871.86%7.661.30%-0.14%
2019-02-157.838.067.777.870.25%-0.78%4.09%18,763,800148,837,000148%7.930.97%7.831.40%7.731.56%7.560.69%-0.29%
2019-02-147.817.977.737.850.51%-0.08%4.54%18,514,600145,444,000156%7.861.62%7.731.82%7.612.08%7.510.60%-0.37%
2019-02-137.507.857.497.813.86%1.02%4.64%22,094,600170,818,000197%7.733.01%7.593.01%7.462.38%7.460.76%-0.43%
2019-02-127.427.577.417.520.94%0.20%1.51%11,259,00084,494,000112%7.511.74%7.371.97%7.280.33%7.41-0.16%-0.53%
2019-02-117.247.457.217.453.33%0.99%0.40%10,506,60077,503,000103%7.383.18%7.220.87%7.26-0.56%7.42-0.67%-0.52%
2019-02-017.097.227.057.213.00%0.84%-3.48%7,776,60055,601,00073%7.150.31%7.16-1.17%7.30-1.04%7.47-0.72%-0.44%
2019-01-317.157.246.987.00-2.10%-1.80%-6.96%10,597,50075,539,00095%7.13-1.04%7.25-1.92%7.38-1.32%7.52-0.96%-0.33%
2019-01-307.277.297.117.15-2.46%-0.74%-5.88%10,834,00078,041,00096%7.20-2.40%7.39-1.68%7.48-0.80%7.60-1.45%-0.19%
2019-01-297.637.637.257.330.00%-0.68%-4.92%12,942,10095,510,000107%7.38-3.00%7.52-1.30%7.54-0.83%7.71-0.82%0.05%