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:
长城信息( 000748.SZ 深证)
板块 :计算机硬件   
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
2016-10-3120.5020.7420.1820.310.69%-0.67%-2.62%36,482,400745,963,000170%20.450.12%20.47-1.08%20.92-0.52%20.86-0.39%0.06%
2016-10-2820.7320.7920.1420.17-1.51%-1.24%-3.67%27,244,300556,419,000142%20.42-0.73%20.70-2.51%21.03-0.51%20.94-0.48%0.12%
2016-10-2720.9021.1520.2920.48-1.96%-0.45%-2.66%23,420,900481,840,000133%20.57-2.52%21.23-0.56%21.13-0.31%21.04-0.37%0.19%
2016-10-2621.4921.5720.7620.89-2.57%-1.01%-1.08%25,610,400540,488,000159%21.10-2.37%21.350.05%21.200.05%21.12-0.03%0.25%
2016-10-2521.1122.3021.1121.443.38%-0.81%1.50%48,165,4001,041,134,000304%21.624.69%21.343.34%21.192.52%21.121.13%0.31%
2016-10-2420.5620.7520.4520.740.78%0.45%-0.71%9,279,800191,602,00075%20.650.40%20.65-0.11%20.67-0.28%20.890.18%0.20%
2016-10-2120.7020.7820.3420.58-0.82%0.07%-1.30%8,842,000181,832,00068%20.57-0.68%20.67-0.13%20.72-0.61%20.850.15%0.18%
2016-10-2020.6720.9120.3220.750.44%0.21%-0.34%14,569,000301,670,000114%20.71-0.15%20.70-0.38%20.85-0.54%20.820.08%0.16%
2016-10-1920.8620.8620.6120.66-0.48%-0.37%-0.69%7,216,900149,655,00061%20.740.38%20.78-0.74%20.96-0.42%20.800.12%0.15%
2016-10-1820.5120.8320.4620.761.02%0.49%-0.09%8,994,700185,824,00076%20.66-1.07%20.93-0.69%21.050.07%20.780.18%0.13%
2016-10-1721.2721.2720.4520.55-2.97%-1.59%-0.93%13,057,300272,671,000114%20.88-1.37%21.08-0.40%21.040.45%20.740.25%0.05%
2016-10-1421.0221.3820.9321.180.38%0.03%2.37%12,783,300270,668,000113%21.17-0.05%21.160.57%20.940.70%20.690.20%0.00%
2016-10-1321.1521.4021.0421.10-0.71%-0.40%2.18%12,210,600258,685,000111%21.190.19%21.041.05%20.800.61%20.650.22%-0.03%
2016-10-1220.5021.4720.4221.253.21%0.50%3.14%26,641,000563,327,000250%21.153.00%20.822.32%20.671.78%20.600.60%-0.04%
2016-10-1120.6020.6220.4420.590.10%0.29%0.53%8,684,000178,279,00089%20.530.55%20.350.43%20.310.43%20.480.01%-0.09%
2016-10-1020.0020.7519.9920.573.52%0.74%0.44%14,811,300302,410,000154%20.421.89%20.260.72%20.220.02%20.48-0.02%-0.09%
2016-09-3020.1520.2319.8719.87-1.19%-0.84%-3.00%8,096,900162,250,00090%20.04-0.70%20.12-0.10%20.22-0.90%20.48-0.08%-0.11%
2016-09-2920.1020.2820.0920.11-0.45%-0.35%-1.91%5,405,300109,084,00060%20.180.01%20.14-0.68%20.40-0.56%20.50-0.02%-0.12%
2016-09-2820.3220.3220.0820.20-0.44%0.10%-1.48%5,473,300110,445,00059%20.180.46%20.28-0.97%20.51-0.49%20.50-0.08%-0.14%
2016-09-2719.9620.2919.9620.291.35%1.01%-1.13%7,751,700155,707,00075%20.09-1.69%20.48-0.94%20.62-0.32%20.52-0.55%-0.14%
2016-09-2620.8620.8620.0020.02-4.16%-2.02%-2.98%13,359,500272,966,000119%20.43-2.02%20.67-0.64%20.68-0.13%20.63-0.29%-0.06%
2016-09-2320.8520.9620.7520.890.53%0.17%0.95%9,660,900201,467,00089%20.850.11%20.810.35%20.710.57%20.69-0.09%0.01%
2016-09-2220.9121.0520.6820.78-0.48%-0.25%0.32%9,281,200193,347,00080%20.830.34%20.730.56%20.590.47%20.710.18%0.03%
2016-09-2120.6020.9820.4720.881.70%0.57%0.99%14,951,900310,432,000125%20.761.12%20.621.19%20.490.42%20.680.01%0.00%
2016-09-2020.4820.6820.4020.530.24%-0.01%-0.70%6,605,700135,626,00056%20.530.65%20.380.33%20.41-0.87%20.680.01%-0.02%
2016-09-1920.1420.5020.1420.481.84%0.40%-0.94%7,158,200146,022,00059%20.400.81%20.31-0.37%20.59-0.45%20.67-0.17%-0.05%
2016-09-1420.1820.4320.0420.11-0.94%-0.62%-2.89%8,504,400172,091,00067%20.24-0.36%20.39-1.50%20.68-0.53%20.71-0.15%-0.08%
2016-09-1320.4020.4820.2020.300.59%-0.05%-2.13%7,557,800153,502,00060%20.31-0.93%20.70-0.64%20.790.04%20.74-0.22%-0.14%
2016-09-1220.8020.9020.1520.18-4.59%-1.56%-2.92%16,280,800333,752,000125%20.50-2.65%20.83-0.70%20.79-0.31%20.79-0.15%-0.12%
2016-09-0920.9021.2120.8521.150.00%0.44%1.60%16,987,000357,694,000134%21.060.44%20.980.92%20.850.48%20.820.29%-0.11%