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
2019-05-179.429.499.219.24-1.91%-1.28%0.04%1,172,70010,976,00087%9.36-0.39%9.37-0.27%9.430.43%9.240.10%-0.78%
2019-05-169.429.459.309.420.00%0.24%2.09%865,9008,137,00067%9.400.32%9.40-0.53%9.390.40%9.230.05%-0.84%
2019-05-159.449.459.309.420.43%0.57%2.15%1,283,50012,022,00096%9.37-0.58%9.450.59%9.350.61%9.22-0.17%-0.93%
2019-05-149.389.619.329.38-2.19%-0.45%1.54%1,657,90015,620,000124%9.42-0.84%9.390.76%9.291.10%9.24-0.65%-0.97%
2019-05-139.2010.139.089.594.13%0.93%3.14%2,677,40025,441,000199%9.504.45%9.323.12%9.192.26%9.30-0.18%-0.97%
2019-05-109.059.218.989.212.33%1.24%-1.13%1,170,00010,644,00094%9.100.83%9.040.68%8.99-0.11%9.32-1.44%-0.98%
2019-05-098.979.128.959.00-0.22%-0.24%-4.77%753,7006,800,00056%9.020.37%8.980.28%9.00-0.64%9.45-1.47%-0.87%
2019-05-088.889.098.829.021.46%0.34%-5.96%1,089,1009,790,00073%8.990.47%8.95-0.50%9.06-1.23%9.59-1.22%-0.73%
2019-05-078.879.088.828.890.23%-0.64%-8.44%1,475,20013,199,00094%8.950.17%9.00-1.42%9.17-2.56%9.71-1.36%-0.66%
2019-05-069.179.288.778.87-4.52%-0.69%-9.89%1,503,90013,433,00095%8.93-3.77%9.13-2.76%9.41-2.33%9.84-1.43%-0.53%
2019-04-309.159.429.159.291.53%0.09%-6.98%612,4005,684,00039%9.28-0.07%9.39-2.14%9.64-1.54%9.99-0.52%-0.43%
2019-04-299.479.479.119.15-3.17%-1.49%-8.86%1,257,80011,683,00075%9.29-2.52%9.59-2.03%9.79-2.01%10.04-0.88%-0.43%
2019-04-269.679.679.409.45-2.58%-0.82%-6.69%1,336,00012,729,00078%9.53-3.22%9.79-2.05%9.99-1.27%10.13-0.60%-0.36%
2019-04-2510.0310.119.659.70-4.34%-1.47%-4.80%1,852,10018,233,000106%9.85-1.93%10.00-1.73%10.12-0.89%10.19-0.60%-0.33%
2019-04-2410.0010.199.9110.141.50%1.01%-1.07%1,022,40010,264,00058%10.04-0.85%10.17-0.51%10.21-0.34%10.25-0.25%-0.28%
2019-04-2310.2510.289.999.99-2.54%-1.33%-2.78%1,808,80018,315,00098%10.13-1.53%10.22-0.47%10.24-0.24%10.28-0.35%-0.28%
2019-04-2210.2010.3610.2010.25-1.06%-0.31%-0.60%1,978,60020,344,000103%10.280.16%10.270.02%10.270.01%10.31-0.07%-0.28%
2019-04-1910.2110.3610.1610.360.97%0.92%0.40%1,559,90016,014,00077%10.270.01%10.270.10%10.270.08%10.32-0.51%-0.32%
2019-04-1810.2310.3410.2010.26-0.29%-0.05%-1.08%1,416,20014,537,00058%10.27-0.14%10.26-0.06%10.26-0.26%10.37-0.10%-0.19%
2019-04-1710.2410.3510.2010.29-0.10%0.11%-0.89%1,605,70016,505,00060%10.280.42%10.270.16%10.29-0.19%10.38-0.47%-0.11%
2019-04-1610.1610.3210.1210.301.38%0.63%-1.26%1,504,90015,404,00049%10.24-0.41%10.25-0.48%10.31-0.40%10.43-0.51%0.00%
2019-04-1510.2810.4510.1310.16-0.97%-1.15%-3.09%2,024,10020,803,00055%10.280.43%10.30-0.30%10.35-0.10%10.48-0.19%0.12%
2019-04-1210.3210.3810.1610.26-0.97%0.25%-2.32%2,049,20020,971,00053%10.23-1.44%10.33-0.66%10.36-0.76%10.50-0.28%0.20%
2019-04-1110.4010.4910.3010.36-0.58%-0.22%-1.64%2,108,50021,893,00052%10.380.12%10.400.16%10.440.00%10.53-0.06%0.34%
2019-04-1010.3810.4510.2610.42-0.10%0.47%-1.13%2,066,70021,434,00048%10.37-0.59%10.38-0.72%10.44-0.54%10.54-0.27%0.41%
2019-04-0910.4110.5510.3210.430.58%-0.03%-1.31%2,690,90028,074,00059%10.430.88%10.460.10%10.49-0.50%10.57-0.36%0.50%
2019-04-0810.4010.4410.2010.370.10%0.27%-2.23%2,888,30029,871,00055%10.34-1.76%10.45-0.81%10.55-0.26%10.61-0.46%0.65%
2019-04-0410.5010.7610.3610.36-0.96%-1.59%-2.77%5,637,80059,347,00087%10.531.17%10.53-0.53%10.57-0.22%10.660.80%0.95%
2019-04-0310.5310.5810.3010.46-0.57%0.53%-1.04%3,630,40037,775,00048%10.41-2.05%10.59-0.34%10.60-0.13%10.570.73%1.03%
2019-04-0210.7510.8510.4510.520.00%-0.97%0.26%5,373,70057,086,00070%10.62-0.29%10.62-0.07%10.61-0.22%10.490.59%0.94%