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:
渤海租赁( 000415.SZ 深证)
板块 :建筑业   
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
2019-06-273.984.043.963.980.25%-0.40%0.38%18,416,90073,593,00081%4.000.71%3.98-0.38%4.020.15%3.970.20%0.27%
2019-06-263.973.993.943.970.00%0.05%0.33%10,903,00043,261,00048%3.97-0.20%4.00-0.82%4.010.40%3.960.15%0.24%
2019-06-254.024.043.933.97-1.49%-0.15%0.48%22,250,70088,462,00096%3.98-1.49%4.030.15%4.000.33%3.950.28%0.21%
2019-06-244.074.074.004.03-0.98%-0.15%2.28%18,869,20076,164,00081%4.04-0.49%4.020.73%3.980.56%3.940.43%0.17%
2019-06-214.014.094.004.070.49%0.35%3.75%39,859,900161,652,000175%4.061.58%3.991.40%3.961.18%3.920.90%0.11%
2019-06-203.864.093.864.054.65%1.43%4.17%52,087,400207,999,000252%3.992.65%3.942.31%3.921.45%3.890.86%-0.01%
2019-06-193.873.923.863.871.84%-0.51%0.39%23,667,50092,060,000135%3.892.18%3.850.44%3.860.03%3.860.23%-0.14%
2019-06-183.833.843.793.80-0.78%-0.18%-1.20%12,720,20048,431,00075%3.81-0.34%3.83-0.62%3.86-0.34%3.85-0.05%-0.23%
2019-06-173.823.843.803.830.52%0.26%-0.47%13,276,50050,720,00075%3.82-1.14%3.86-0.62%3.870.16%3.85-0.16%-0.26%
2019-06-143.893.923.813.81-2.06%-1.40%-1.14%16,222,80062,682,00091%3.86-0.46%3.88-0.08%3.870.29%3.85-0.10%-0.31%
2019-06-133.873.913.853.890.26%0.21%0.83%14,257,90055,351,00080%3.88-0.31%3.880.57%3.850.05%3.86-0.18%-0.39%
2019-06-123.913.933.873.88-1.02%-0.36%0.39%18,992,10073,951,000105%3.890.41%3.860.70%3.850.39%3.87-0.13%-0.41%
2019-06-113.813.933.793.923.16%1.08%1.29%26,944,400104,484,000150%3.882.03%3.840.31%3.840.34%3.87-0.08%-0.41%
2019-06-103.793.833.773.800.26%-0.03%-1.88%17,283,10065,691,00099%3.800.03%3.82-0.11%3.82-0.44%3.87-0.21%-0.43%
2019-06-063.843.843.773.79-1.30%-0.26%-2.34%16,493,30062,669,00093%3.80-1.78%3.83-0.31%3.84-0.54%3.88-0.31%-0.47%
2019-06-053.863.903.843.840.26%-0.75%-1.36%16,336,30063,205,00085%3.871.55%3.84-0.18%3.86-0.46%3.89-0.46%-0.48%
2019-06-043.813.843.773.830.26%0.52%-2.07%15,228,70058,026,00076%3.81-0.70%3.85-0.75%3.88-0.67%3.91-0.66%-0.44%
2019-06-033.843.903.803.82-1.04%-0.44%-2.97%19,927,20076,454,00095%3.84-1.44%3.88-1.10%3.91-0.41%3.94-0.33%-0.37%
2019-05-313.913.933.863.86-1.28%-0.85%-2.28%15,508,90060,377,00074%3.89-0.23%3.92-0.48%3.920.13%3.95-0.68%-0.37%
2019-05-303.943.953.873.91-1.26%0.21%-1.68%16,905,90065,972,00072%3.90-1.32%3.940.00%3.92-0.05%3.98-0.90%-0.38%
2019-05-293.913.993.893.961.02%0.15%-1.32%17,875,00070,675,00069%3.950.03%3.940.69%3.92-0.41%4.01-0.32%-0.35%
2019-05-283.953.993.903.92-0.51%-0.83%-2.63%16,479,10065,148,00060%3.951.15%3.910.21%3.94-0.63%4.03-0.12%-0.42%
2019-05-273.863.953.823.942.07%0.82%-2.26%19,233,10075,163,00069%3.910.88%3.90-0.91%3.96-0.25%4.03-0.32%-0.53%
2019-05-243.853.913.843.860.00%-0.36%-4.55%19,025,40073,706,00066%3.87-1.05%3.94-1.38%3.97-1.15%4.04-0.57%-0.63%
2019-05-233.983.993.843.86-3.74%-1.40%-5.09%32,367,500126,703,000108%3.92-2.78%3.99-0.77%4.02-1.54%4.07-0.44%-0.74%
2019-05-224.074.083.964.01-1.72%-0.42%-1.84%22,459,80090,448,00080%4.03-0.96%4.02-0.69%4.08-0.25%4.09-0.10%-0.84%
2019-05-214.044.113.994.080.99%0.34%-0.22%24,082,40097,914,00085%4.072.34%4.05-1.03%4.090.05%4.090.07%-0.98%
2019-05-203.994.053.914.040.50%1.69%-1.13%21,524,50085,509,00071%3.97-2.79%4.09-0.56%4.09-0.34%4.09-0.34%-1.19%
2019-05-174.164.174.004.02-4.51%-1.64%-1.95%39,004,400159,428,000119%4.09-1.78%4.120.10%4.10-0.32%4.10-0.77%-1.46%
2019-05-164.124.274.074.210.00%1.18%1.89%42,306,400176,032,000131%4.161.66%4.110.96%4.110.54%4.13-0.63%-1.54%