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:
四创电子( 600990.SH 上证)
板块 :通讯设备_h   火炬计划   
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
2019-06-1843.3643.6542.3342.43-2.14%-0.41%-4.90%1,430,80060,956,00095%42.60-2.18%43.67-1.71%44.13-1.04%44.62-1.37%-0.72%
2019-06-1743.5743.9843.2343.36-1.28%-0.45%-4.15%1,035,70045,109,00068%43.55-2.77%44.43-1.06%44.590.07%45.24-0.92%-0.54%
2019-06-1444.7045.6743.7743.92-1.74%-1.96%-3.80%1,455,10065,183,00093%44.80-0.08%44.900.23%44.560.25%45.66-0.46%-0.42%
2019-06-1344.6545.2144.5144.700.00%-0.29%-2.54%899,80040,340,00058%44.83-0.55%44.800.83%44.45-0.36%45.87-0.68%-0.38%
2019-06-1244.8945.5544.6744.70-1.13%-0.84%-3.21%1,223,70055,165,00074%45.081.17%44.430.52%44.61-0.80%46.18-1.01%-0.30%
2019-06-1143.8545.3643.1345.213.81%1.46%-3.09%1,583,40070,556,00082%44.561.69%44.20-0.69%44.97-1.62%46.65-0.88%-0.17%
2019-06-1043.8044.6043.2043.55-0.57%-0.61%-7.47%1,653,10072,435,00078%43.82-0.96%44.51-2.14%45.71-1.78%47.07-0.51%-0.05%
2019-06-0644.8044.9043.5643.80-2.58%-1.00%-7.42%1,148,30050,803,00054%44.24-2.26%45.48-2.37%46.54-0.84%47.31-0.74%-0.02%
2019-06-0546.2046.3144.7544.96-2.22%-0.68%-5.67%1,891,90085,641,00084%45.27-2.39%46.58-1.89%46.94-1.30%47.66-0.40%0.12%
2019-06-0447.5748.1345.2045.98-3.95%-0.85%-3.91%2,021,80093,764,00094%46.38-4.05%47.48-0.77%47.55-1.04%47.85-0.18%0.20%
2019-06-0348.1149.4047.5147.870.25%-0.95%-0.14%1,652,30079,857,00080%48.330.80%47.840.14%48.05-0.04%47.940.43%0.29%
2019-05-3147.2148.4847.2047.751.14%-0.41%0.03%1,726,70082,788,00082%47.951.78%47.78-0.49%48.070.39%47.740.22%0.24%
2019-05-3047.7447.7446.5547.21-1.50%0.21%-0.89%1,338,20063,042,00062%47.11-2.05%48.01-0.51%47.89-0.55%47.63-0.03%0.19%
2019-05-2947.7548.6047.3747.93-0.37%-0.35%0.60%1,842,60088,625,00088%48.10-0.45%48.260.60%48.150.19%47.650.14%0.12%
2019-05-2849.4149.7647.7848.11-2.47%-0.43%1.12%3,391,900163,882,000167%48.320.07%47.97-0.26%48.060.48%47.580.31%0.05%
2019-05-2746.2649.6945.6849.337.01%2.17%4.00%2,967,100143,264,000157%48.283.32%48.090.60%47.831.02%47.430.23%-0.12%
2019-05-2448.0848.2445.5546.10-4.65%-1.35%-2.59%1,720,00080,379,00096%46.73-4.08%47.81-0.25%47.350.02%47.33-0.21%-0.24%
2019-05-2347.6349.9847.0848.352.33%-0.76%1.95%2,833,100138,024,000155%48.723.11%47.932.39%47.341.02%47.430.68%-0.40%
2019-05-2247.0747.8446.5847.250.38%0.01%0.31%1,307,20061,761,00074%47.250.10%46.810.30%46.870.00%47.110.45%-0.63%
2019-05-2146.5648.0045.5947.071.27%-0.27%0.38%1,862,00087,882,000100%47.202.23%46.670.05%46.87-0.14%46.890.66%-0.85%
2019-05-2045.0147.4345.0146.482.83%0.67%-0.23%2,039,60094,166,000104%46.17-1.11%46.65-0.85%46.93-0.77%46.590.00%-1.16%
2019-05-1747.8948.4844.6345.20-4.68%-3.19%-2.98%1,722,00080,395,00085%46.69-1.34%47.05-0.63%47.30-0.47%46.59-0.38%-1.40%
2019-05-1647.3847.9446.4047.420.02%0.21%1.40%1,344,90063,639,00066%47.320.18%47.35-0.34%47.520.42%46.76-0.64%-1.53%
2019-05-1547.4447.9846.6347.411.00%0.38%0.73%1,376,50065,015,00063%47.23-0.44%47.51-0.25%47.320.86%47.07-0.61%-1.62%
2019-05-1446.8848.2746.7346.94-1.05%-1.05%-0.88%2,019,10095,785,00093%47.44-0.87%47.620.69%46.921.29%47.36-1.39%-1.62%
2019-05-1348.6048.6047.1047.44-3.06%-0.87%-1.22%1,453,30069,546,00064%47.850.46%47.301.58%46.320.42%48.03-0.99%-1.59%
2019-05-1046.0149.1046.0148.946.32%2.74%0.90%2,704,700128,844,000117%47.642.80%46.562.43%46.12-0.13%48.50-1.76%-1.53%
2019-05-0945.6046.9845.2346.030.35%-0.67%-6.77%1,795,20083,189,00073%46.341.82%45.46-0.18%46.19-1.47%49.37-1.60%-1.41%
2019-05-0843.7946.4543.0945.873.15%0.78%-8.58%2,385,100108,556,00095%45.511.61%45.54-1.78%46.87-1.86%50.18-1.73%-1.25%
2019-05-0746.5746.5743.6044.470.00%-0.72%-12.91%2,566,800114,976,000104%44.79-3.19%46.36-3.47%47.76-3.77%51.06-2.52%-1.15%