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
2019-01-217.827.907.707.77-0.51%-0.52%-0.63%11,660,60091,086,00091%7.810.50%7.80-1.25%7.880.06%7.820.17%0.50%
2019-01-187.777.847.657.810.51%0.49%0.05%10,591,60082,319,00081%7.77-0.64%7.90-0.24%7.880.11%7.810.41%0.54%
2019-01-177.887.907.757.77-1.15%-0.66%-0.05%12,035,60094,139,00092%7.82-2.43%7.920.09%7.870.23%7.770.36%0.48%
2019-01-167.948.217.857.86-1.63%-1.96%1.47%20,424,100163,741,000169%8.021.69%7.911.37%7.850.90%7.750.93%0.39%
2019-01-157.648.047.627.994.04%1.34%4.10%21,220,200167,307,000200%7.882.38%7.811.30%7.780.71%7.680.95%0.25%
2019-01-147.737.787.647.68-0.78%-0.27%1.01%6,810,60052,446,00074%7.70-0.30%7.71-0.36%7.730.09%7.600.33%0.07%
2019-01-117.637.837.617.741.71%0.21%2.14%11,156,40086,176,000120%7.720.40%7.740.04%7.720.80%7.580.38%-0.06%
2019-01-107.717.787.607.61-1.04%-1.08%0.81%10,685,10082,200,000119%7.69-1.08%7.730.09%7.660.62%7.550.63%-0.16%
2019-01-097.667.877.667.690.26%-1.12%2.51%13,668,300106,297,000151%7.780.87%7.731.63%7.611.14%7.500.52%-0.33%
2019-01-087.777.847.617.67-1.29%-0.52%2.77%9,586,40073,915,000115%7.710.34%7.601.25%7.531.06%7.460.36%-0.42%
2019-01-077.577.797.527.773.46%1.12%4.49%13,524,700103,927,000166%7.683.74%7.512.19%7.451.35%7.440.50%-0.52%
2019-01-047.147.567.117.513.44%1.39%1.50%11,283,40083,579,000146%7.411.45%7.351.05%7.35-0.07%7.40-0.19%-0.65%
2019-01-037.237.387.237.26-0.55%-0.56%-2.06%6,224,30045,442,00083%7.300.63%7.27-0.76%7.350.00%7.41-0.48%-0.70%
2019-01-027.277.307.187.301.25%0.62%-2.00%4,526,20032,838,00059%7.260.15%7.33-0.84%7.35-0.58%7.45-0.49%-0.73%
2018-12-287.227.327.167.210.14%-0.47%-3.69%5,041,50036,520,00065%7.24-2.25%7.390.04%7.40-0.43%7.49-0.86%-0.74%
2018-12-277.577.607.207.20-3.23%-2.85%-4.65%8,707,90064,530,000108%7.41-0.56%7.39-0.46%7.43-0.22%7.55-1.01%-0.63%
2018-12-267.417.657.357.440.27%-0.17%-2.46%8,011,70059,711,00097%7.451.76%7.42-0.08%7.44-0.24%7.63-0.60%-0.54%
2018-12-257.547.587.147.42-2.50%1.31%-3.31%12,695,00092,981,000154%7.32-3.17%7.43-1.16%7.46-1.27%7.67-1.02%-0.49%
2018-12-247.467.627.437.611.60%0.61%-1.84%6,363,80048,137,00088%7.561.15%7.510.01%7.56-0.49%7.75-0.37%-0.40%
2018-12-217.487.587.407.49-0.13%0.16%-3.75%7,348,50054,953,00099%7.48-0.29%7.51-0.95%7.59-1.39%7.78-0.68%-0.37%
2018-12-207.447.587.447.500.94%0.00%-4.28%7,080,00053,103,00097%7.50-0.73%7.58-1.15%7.70-1.61%7.84-0.75%-0.32%
2018-12-197.667.727.417.43-3.00%-1.65%-5.88%7,193,20054,342,00095%7.56-1.83%7.67-1.87%7.83-0.94%7.89-0.77%-0.31%
2018-12-187.717.847.567.66-1.42%-0.47%-3.71%6,916,80053,232,00091%7.70-1.18%7.82-1.60%7.90-0.55%7.96-0.79%-0.29%
2018-12-177.757.947.727.770.26%-0.23%-3.09%5,687,30044,292,00071%7.79-1.79%7.94-0.49%7.95-0.16%8.02-0.58%-0.32%
2018-12-148.018.097.717.75-3.73%-2.27%-3.91%8,854,50070,212,00098%7.93-1.47%7.98-0.15%7.96-0.24%8.070.25%-0.39%
2018-12-137.998.127.928.051.39%0.02%0.06%9,881,70079,527,000108%8.051.13%8.000.92%7.980.08%8.05-0.06%-0.61%
2018-12-127.998.017.917.940.00%-0.23%-1.37%6,634,30052,793,00069%7.960.32%7.92-0.26%7.97-0.52%8.05-0.14%-0.61%
2018-12-117.937.997.877.940.63%0.09%-1.50%4,502,50035,720,00044%7.930.69%7.94-0.50%8.01-0.83%8.06-0.11%-0.58%
2018-12-107.927.957.807.89-1.13%0.14%-2.23%6,744,30053,141,00060%7.88-1.80%7.98-1.02%8.08-0.75%8.07-0.05%-0.55%
2018-12-077.998.107.967.980.00%-0.54%-1.16%5,883,80047,203,00052%8.02-0.11%8.07-0.91%8.140.69%8.07-0.21%-0.53%