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:
大智慧( 601519.SH 上证)
板块 :计算机应用服务   
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
2019-03-2110.9912.2510.5511.380.00%0.18%-2.49%260,460,3002,958,607,000120%11.360.35%11.282.86%11.041.53%11.67-0.38%3.36%
2019-03-2010.5511.8010.5511.385.37%0.54%-2.87%185,831,1002,103,357,00096%11.322.03%10.962.05%10.87-2.98%11.720.21%3.70%
2019-03-1910.7711.6710.5510.80-4.17%-2.65%-7.62%163,857,0001,817,899,00087%11.096.12%10.741.26%11.20-3.35%11.690.99%4.46%
2019-03-1810.2011.279.8011.279.31%7.81%-2.65%172,873,8001,807,289,00089%10.45-2.12%10.61-7.56%11.59-2.19%11.581.47%4.83%
2019-03-1511.1711.2910.2810.31-4.09%-3.46%-9.63%129,226,6001,380,160,00069%10.68-0.35%11.48-4.84%11.85-2.50%11.414.52%5.26%
2019-03-1410.8011.2910.4710.75-7.57%0.31%-1.52%156,939,0001,681,933,00081%10.72-13.17%12.06-1.95%12.16-1.71%10.924.40%5.62%
2019-03-1313.4313.7811.5711.63-9.49%-5.78%11.23%256,192,1003,162,239,000147%12.34-1.99%12.30-0.66%12.371.69%10.462.72%9.22%
2019-03-1211.6812.8511.6812.8510.02%2.04%26.24%258,843,4003,259,664,000178%12.595.76%12.380.92%12.165.22%10.184.25%9.18%
2019-03-1112.3413.4511.6811.68-10.02%-1.91%19.62%221,702,4002,639,858,000175%11.91-5.12%12.271.95%11.567.22%9.763.88%8.89%
2019-03-0811.3012.9811.0012.9810.00%3.43%38.10%302,865,0003,801,037,000305%12.556.36%12.0319.48%10.7822.51%9.4011.55%8.59%
2019-03-0711.8011.8011.8011.809.97%0.00%40.04%10,891,900128,524,00014%11.8010.55%10.076.68%8.804.17%8.433.00%7.58%
2019-03-0610.7310.7310.3410.7310.05%0.52%31.16%113,125,0001,207,485,000135%10.6713.53%9.4412.72%8.453.53%8.187.87%7.65%
2019-03-059.009.758.869.7510.05%3.70%28.56%129,627,9001,218,821,000150%9.408.98%8.385.32%8.162.77%7.584.68%7.83%
2019-03-048.278.868.278.8610.06%2.70%22.29%165,439,5001,427,240,000203%8.6311.23%7.952.49%7.942.53%7.255.69%7.67%
2019-03-017.068.587.068.052.68%3.79%17.43%281,626,9002,184,413,000383%7.76-0.19%7.760.19%7.741.35%6.868.21%7.26%
2019-02-287.847.847.397.849.96%0.89%23.76%310,136,7002,410,147,000678%7.778.99%7.7516.66%7.6451.07%6.3440.31%6.48%
2019-02-277.137.137.137.1310.03%0.00%57.92%4,364,30031,117,00026%7.1310.03%6.6417.28%5.066.80%4.522.34%2.50%
2019-02-266.486.486.486.4810.02%0.00%46.87%4,398,30028,501,00023%6.4810.02%5.6616.51%4.742.60%4.411.40%2.45%
2019-02-255.895.895.895.8910.09%0.00%35.37%1,923,40011,329,0009%5.8910.09%4.863.85%4.622.44%4.350.83%2.35%
2019-02-225.355.355.355.3510.08%0.00%23.99%13,015,20069,631,00055%5.3513.25%4.682.79%4.512.11%4.321.46%2.27%
2019-02-214.314.864.314.869.95%2.88%14.27%61,962,900292,687,000242%4.723.53%4.554.74%4.413.76%4.253.71%2.08%
2019-02-204.534.664.404.424.25%-3.13%7.78%98,854,400451,098,000481%4.5611.02%4.3511.58%4.2511.10%4.109.71%1.61%
2019-02-193.944.243.834.2410.13%3.16%13.43%26,601,100109,323,000220%4.118.30%3.904.37%3.833.24%3.743.06%0.48%
2019-02-183.653.883.653.856.06%1.45%6.15%27,520,100104,443,000253%3.804.09%3.731.28%3.711.76%3.631.60%0.13%
2019-02-153.663.703.603.63-1.09%-0.44%1.68%11,831,60043,138,000131%3.65-0.79%3.690.38%3.640.61%3.570.34%-0.03%
2019-02-143.683.743.643.67-0.54%-0.14%3.15%12,270,00045,091,000142%3.68-1.00%3.671.05%3.621.26%3.560.57%-0.06%
2019-02-133.573.853.553.693.36%-0.59%4.30%21,803,60080,938,000282%3.713.83%3.633.50%3.583.26%3.541.84%-0.11%
2019-02-123.513.633.513.570.85%-0.14%2.76%9,814,30035,084,000162%3.581.94%3.512.42%3.461.76%3.470.41%-0.29%
2019-02-113.493.583.453.543.51%0.94%2.31%9,005,60031,580,000160%3.513.70%3.432.06%3.400.21%3.460.00%-0.33%
2019-02-013.373.423.343.420.00%1.12%-1.16%4,636,40015,678,00087%3.381.11%3.360.09%3.40-1.22%3.46-0.46%-0.32%