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
2019-09-123.903.933.863.920.51%0.54%3.87%17,686,90068,957,00072%3.90-0.36%3.890.49%3.860.34%3.770.67%0.63%
2019-09-113.863.963.853.901.30%-0.33%4.03%31,050,000121,485,000127%3.912.11%3.871.31%3.851.03%3.750.92%0.61%
2019-09-103.863.873.803.850.26%0.47%3.63%19,189,80073,531,00081%3.830.05%3.82-0.11%3.810.69%3.720.68%0.55%
2019-09-093.833.853.803.841.32%0.26%4.07%19,740,10075,614,00082%3.831.08%3.820.71%3.781.07%3.690.79%0.52%
2019-09-063.833.833.763.79-0.52%0.03%3.52%19,758,60074,863,00082%3.79-1.15%3.790.74%3.740.78%3.660.44%0.44%
2019-09-053.763.893.763.811.87%-0.60%4.53%36,979,700141,736,000161%3.832.90%3.772.00%3.711.59%3.651.08%0.43%
2019-09-043.693.753.683.740.81%0.40%3.72%19,752,40073,577,00092%3.730.62%3.690.93%3.650.58%3.610.42%0.34%
2019-09-033.703.733.673.710.54%0.22%3.31%25,748,40095,313,000122%3.700.84%3.661.02%3.630.81%3.590.31%0.33%
2019-09-023.563.743.563.694.83%0.52%3.07%44,256,100162,456,000208%3.673.03%3.621.43%3.601.58%3.580.79%0.36%
2019-08-303.573.623.513.52-0.85%-1.21%-0.90%18,310,40065,249,00093%3.560.14%3.570.06%3.550.09%3.550.23%0.26%
2019-08-293.593.603.533.55-1.39%-0.22%0.17%18,618,60066,251,00096%3.56-0.84%3.570.82%3.540.09%3.540.48%0.18%
2019-08-283.583.613.563.600.56%0.33%2.07%19,749,20070,852,000102%3.590.73%3.540.40%3.540.23%3.530.28%0.05%
2019-08-273.463.623.463.583.17%0.51%1.79%26,896,80095,793,000141%3.563.22%3.530.46%3.53-0.37%3.520.37%-0.06%
2019-08-263.453.483.413.47-1.70%0.55%-0.97%17,616,30060,799,00096%3.45-2.73%3.51-1.07%3.55-0.31%3.500.03%-0.28%
2019-08-233.553.583.523.53-0.84%-0.51%0.77%13,081,80046,410,00074%3.550.17%3.55-0.76%3.560.37%3.500.29%-0.38%
2019-08-223.553.573.513.560.28%0.51%1.92%15,952,10056,509,00087%3.54-0.25%3.570.34%3.540.85%3.490.23%-0.47%
2019-08-213.603.603.523.55-1.11%-0.03%1.87%16,554,00058,787,00091%3.55-1.55%3.560.54%3.510.31%3.490.26%-0.56%
2019-08-203.573.663.543.590.56%-0.47%3.28%26,554,50095,783,000147%3.612.47%3.542.37%3.501.18%3.480.64%-0.67%
2019-08-193.483.573.463.573.48%1.42%3.36%24,165,80085,060,000130%3.521.59%3.460.58%3.460.64%3.45-0.23%-0.86%
2019-08-163.453.503.423.450.00%-0.43%-0.35%14,721,60051,010,00077%3.472.30%3.440.20%3.440.18%3.46-0.52%-0.91%
2019-08-153.383.463.323.450.00%1.86%-0.86%19,751,80066,907,00099%3.39-2.73%3.43-0.58%3.43-0.46%3.48-0.83%-0.93%
2019-08-143.493.513.453.45-0.29%-0.92%-1.68%17,150,30059,723,00090%3.481.22%3.450.52%3.450.17%3.51-0.88%-0.88%
2019-08-133.453.463.423.460.00%0.58%-2.26%13,933,10047,931,00069%3.440.09%3.44-0.17%3.44-0.06%3.54-1.80%-0.85%
2019-08-123.393.473.393.461.47%0.67%-4.02%16,379,80056,296,00067%3.440.12%3.44-0.15%3.45-0.95%3.61-0.93%-0.74%
2019-08-093.463.473.403.41-1.16%-0.67%-6.29%18,838,80064,668,00070%3.43-0.75%3.45-0.15%3.48-1.05%3.64-0.68%-0.75%
2019-08-083.463.493.443.450.29%-0.26%-5.84%16,956,20058,647,00066%3.460.20%3.45-1.23%3.52-1.13%3.66-0.65%-0.69%
2019-08-073.483.493.413.44-0.58%-0.35%-6.72%18,430,60063,614,00073%3.450.12%3.50-1.44%3.56-1.58%3.69-0.83%-0.62%
2019-08-063.473.493.393.46-2.26%0.35%-6.96%28,783,50099,242,000116%3.45-3.80%3.55-2.66%3.61-2.98%3.72-1.20%-0.53%
2019-08-053.623.643.533.54-3.01%-1.23%-5.95%24,472,60087,714,000109%3.58-1.75%3.64-1.81%3.72-0.93%3.76-0.82%-0.42%
2019-08-023.673.673.623.650.00%0.05%-3.82%18,592,40067,816,00088%3.65-2.25%3.71-1.77%3.76-0.61%3.80-0.68%-0.33%