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:
宁波中百( 600857.SH 上证)
板块 :计算机软件   
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
2019-03-2510.7810.9010.5510.89-0.09%1.33%8.25%8,644,00092,895,000125%10.75-0.05%10.542.03%10.341.50%10.061.16%0.51%
2019-03-2210.3411.0010.3010.902.93%1.38%9.60%16,268,100174,919,000256%10.755.38%10.333.93%10.183.79%9.952.60%0.42%
2019-03-219.6010.609.5210.599.85%3.79%9.25%15,501,700158,166,000279%10.206.38%9.944.67%9.814.81%9.691.53%0.21%
2019-03-209.609.759.499.641.47%0.51%0.97%6,646,50063,746,000137%9.590.97%9.501.62%9.36-0.09%9.55-0.16%0.15%
2019-03-199.429.579.359.500.96%0.01%-0.65%4,042,80038,403,00083%9.502.10%9.351.80%9.37-0.71%9.56-0.06%0.27%
2019-03-189.159.439.159.412.39%1.14%-1.65%3,340,00031,077,00067%9.301.62%9.18-1.78%9.44-0.34%9.57-0.16%0.25%
2019-03-159.039.238.999.192.22%0.37%-4.10%2,589,30023,708,00048%9.160.42%9.35-1.66%9.47-0.86%9.58-0.15%0.32%
2019-03-149.439.488.918.99-5.17%-1.40%-6.32%5,746,50052,399,000105%9.12-5.60%9.50-1.65%9.55-1.63%9.60-0.34%0.36%
2019-03-139.979.979.419.48-4.91%-1.85%-1.56%5,729,10055,340,000111%9.66-1.12%9.66-0.11%9.71-0.12%9.630.33%0.45%
2019-03-129.6610.009.669.973.42%2.07%3.88%5,044,70049,278,000103%9.772.62%9.67-0.31%9.720.34%9.600.37%0.43%
2019-03-119.429.659.359.642.34%1.27%0.81%3,575,80034,038,00075%9.52-1.72%9.70-0.41%9.690.08%9.560.26%0.41%
2019-03-089.759.799.409.42-4.37%-2.75%-1.24%6,142,70059,499,000133%9.69-1.56%9.740.22%9.680.32%9.540.50%0.39%
2019-03-079.779.989.659.850.51%0.11%3.78%5,720,00056,278,000140%9.841.29%9.721.11%9.651.01%9.490.89%0.33%
2019-03-069.609.839.569.802.19%0.89%4.18%6,026,90058,547,000161%9.711.54%9.620.83%9.550.96%9.411.01%0.24%
2019-03-059.589.639.519.590.31%0.24%2.97%3,856,70036,896,000111%9.570.17%9.540.56%9.460.41%9.31-0.19%0.10%
2019-03-049.559.649.479.561.16%0.09%2.45%6,069,60057,970,000165%9.550.71%9.481.03%9.420.97%9.330.49%0.47%
2019-03-019.659.679.379.45-2.48%-0.36%1.77%3,818,30036,213,000115%9.480.74%9.390.55%9.330.84%9.290.34%0.55%
2019-02-289.279.699.209.694.87%2.93%4.70%5,767,60054,296,000191%9.411.89%9.341.28%9.251.40%9.260.48%0.55%
2019-02-279.209.409.139.240.43%0.01%0.31%3,560,90032,898,000139%9.24-0.64%9.220.92%9.130.96%9.210.13%0.52%
2019-02-269.359.449.189.20-0.97%-1.05%0.01%2,713,30025,227,000122%9.301.93%9.131.56%9.04-1.81%9.200.23%0.51%
2019-02-258.969.308.939.294.15%1.84%1.22%3,034,60027,681,000149%9.122.62%8.991.15%9.21-0.25%9.180.03%0.49%
2019-02-228.808.988.778.920.68%0.35%-2.78%1,648,70014,656,00090%8.890.00%8.89-4.14%9.23-0.32%9.18-0.08%0.49%
2019-02-218.898.998.818.86-0.45%-0.33%-3.51%2,027,90018,025,000117%8.89-0.09%9.28-0.69%9.26-0.45%9.18-0.03%0.49%
2019-02-208.979.088.808.90-3.16%0.03%-3.10%2,908,50025,876,000183%8.90-7.28%9.34-1.25%9.30-1.02%9.19-0.40%0.47%
2019-02-199.9510.059.199.19-2.96%-4.22%-0.35%5,912,20056,727,000465%9.603.78%9.463.41%9.403.39%9.223.54%0.50%
2019-02-189.059.489.049.474.99%2.42%6.32%2,353,80021,763,000280%9.252.28%9.152.18%9.092.15%8.911.26%0.17%
2019-02-158.939.168.859.021.12%-0.22%2.55%749,3006,774,000102%9.041.55%8.950.89%8.901.25%8.800.33%0.09%
2019-02-148.908.958.818.920.22%0.20%1.75%630,9005,616,00090%8.900.32%8.870.57%8.791.27%8.770.16%0.06%
2019-02-138.858.938.808.900.34%0.29%1.68%469,8004,169,00069%8.870.50%8.821.21%8.680.25%8.750.10%0.07%
2019-02-128.828.888.788.870.00%0.45%1.44%463,4004,092,00066%8.830.68%8.721.48%8.66-0.49%8.740.02%0.11%