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:
智慧能源( 600869.SH 上证)
板块 :医药制造业_h   
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
2019-02-215.125.195.015.05-1.94%-1.69%-1.17%17,781,10091,340,00089%5.14-0.62%5.17-0.08%5.150.27%5.110.06%-0.40%
2019-02-205.165.195.125.15-0.39%-0.37%0.84%13,405,40069,288,00070%5.17-0.48%5.170.51%5.130.47%5.110.08%-0.40%
2019-02-195.205.265.155.17-0.39%-0.46%1.31%20,243,700105,137,000107%5.190.84%5.150.92%5.110.95%5.100.14%-0.39%
2019-02-185.055.195.055.192.37%0.76%1.84%19,719,100101,564,000106%5.151.60%5.100.85%5.06-0.06%5.10-0.12%-0.42%
2019-02-155.005.094.985.070.80%0.00%-0.63%14,417,10073,098,00076%5.070.26%5.060.52%5.06-0.37%5.10-0.82%-0.41%
2019-02-145.055.095.025.03-0.40%-0.53%-2.22%15,270,60077,218,00076%5.060.34%5.03-0.69%5.08-0.08%5.14-1.40%-0.30%
2019-02-134.965.074.965.051.61%0.20%-3.20%16,462,30082,972,00072%5.040.66%5.06-0.63%5.09-0.20%5.22-0.69%-0.06%
2019-02-125.085.094.964.97-2.55%-0.74%-5.39%27,047,200135,413,000114%5.01-2.38%5.10-0.70%5.10-0.64%5.25-1.13%0.11%
2019-02-115.265.265.085.10-3.59%-0.57%-4.01%30,000,200153,862,000121%5.13-0.50%5.130.06%5.13-0.39%5.31-0.08%0.35%
2019-02-015.125.325.065.293.73%2.62%-0.51%24,549,800126,562,00095%5.161.22%5.130.29%5.15-1.44%5.32-0.08%0.44%
2019-01-315.155.195.025.100.00%0.14%-4.15%11,590,90059,031,00046%5.09-0.29%5.11-0.91%5.23-2.30%5.320.13%0.49%
2019-01-305.175.175.065.10-0.97%-0.16%-4.03%11,644,10059,483,00046%5.11-0.51%5.16-2.12%5.35-0.76%5.310.15%0.51%
2019-01-295.175.205.085.150.19%0.31%-2.94%16,096,20082,638,00062%5.13-1.52%5.27-2.80%5.39-0.79%5.31-0.13%0.52%
2019-01-285.415.415.115.14-2.84%-1.40%-3.26%20,343,800106,043,00077%5.21-3.73%5.43-1.00%5.430.54%5.31-0.11%0.62%
2019-01-255.625.645.295.29-5.54%-2.31%-0.55%24,404,300132,155,00097%5.42-2.47%5.480.00%5.400.54%5.320.28%0.72%
2019-01-245.565.675.405.600.90%0.86%5.58%35,829,500198,918,000148%5.552.06%5.482.45%5.371.65%5.301.01%0.79%
2019-01-235.535.605.345.550.00%2.02%5.69%23,869,800129,853,000100%5.440.00%5.351.15%5.291.13%5.251.00%0.80%
2019-01-225.465.655.265.550.91%2.02%6.75%40,972,200222,886,000163%5.444.58%5.292.90%5.231.38%5.201.37%0.81%
2019-01-215.005.555.005.508.70%5.73%7.23%39,833,900207,201,000169%5.202.83%5.141.42%5.16-0.17%5.130.73%0.69%
2019-01-184.985.084.975.061.00%0.02%-0.63%12,167,80061,562,00054%5.060.40%5.07-1.55%5.17-0.58%5.090.45%0.67%
2019-01-175.035.104.975.01-0.60%-0.58%-1.16%15,312,80077,154,00063%5.04-1.08%5.15-1.36%5.20-0.25%5.070.38%0.71%
2019-01-165.185.185.045.04-2.51%-1.06%-0.20%19,676,800100,234,00082%5.09-3.16%5.22-0.89%5.210.74%5.050.26%0.68%
2019-01-155.405.495.115.17-3.72%-1.71%2.64%23,676,200124,538,000108%5.26-0.61%5.270.77%5.171.27%5.040.88%0.67%
2019-01-145.335.435.175.371.51%1.47%7.55%19,464,400103,003,00092%5.290.88%5.232.01%5.111.29%4.990.85%0.65%
2019-01-115.295.355.115.291.34%0.84%6.85%21,710,200113,884,000103%5.251.57%5.121.85%5.041.27%4.950.96%0.63%
2019-01-105.085.305.055.222.35%1.06%6.44%29,373,000151,699,000140%5.172.87%5.031.80%4.981.47%4.901.11%0.58%
2019-01-094.775.254.775.106.25%1.57%5.15%39,312,100197,404,000201%5.024.17%4.941.27%4.911.24%4.851.08%0.43%
2019-01-084.824.864.784.80-0.21%-0.41%0.04%17,718,30085,395,000103%4.82-1.57%4.880.33%4.850.06%4.800.19%0.30%
2019-01-074.975.154.804.81-2.83%-1.78%0.44%23,933,800117,204,000149%4.90-0.02%4.860.64%4.840.50%4.790.50%0.27%
2019-01-044.765.124.734.950.00%1.06%3.88%30,290,100148,364,000211%4.903.40%4.831.26%4.820.99%4.770.85%0.21%