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:
通程控股( 000419.SZ 深证)
板块 :零售业   
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
2018-11-134.414.614.414.602.91%1.30%5.87%6,195,90028,133,000191%4.542.81%4.461.92%4.431.58%4.351.42%0.81%
2018-11-124.334.484.324.473.23%1.20%4.34%4,149,80018,330,000141%4.421.59%4.380.74%4.360.81%4.280.97%0.70%
2018-11-094.314.394.284.330.93%-0.41%2.05%2,937,10012,770,000104%4.350.14%4.340.32%4.320.42%4.240.66%0.61%
2018-11-084.344.394.294.29-0.23%-1.20%1.78%2,937,90012,757,000107%4.340.14%4.330.53%4.300.54%4.220.89%0.53%
2018-11-074.334.384.304.30-0.69%-0.83%2.92%2,249,8009,756,00084%4.340.67%4.310.51%4.280.75%4.180.60%0.33%
2018-11-064.274.344.264.330.93%0.53%4.26%2,568,00011,061,00093%4.310.56%4.280.54%4.250.85%4.150.61%0.21%
2018-11-054.284.324.244.290.00%0.16%3.92%3,303,90014,151,000120%4.280.42%4.260.92%4.211.08%4.130.66%0.06%
2018-11-024.234.294.234.291.90%0.59%4.61%3,265,60013,929,000116%4.270.71%4.221.30%4.171.09%4.101.04%-0.17%
2018-11-014.184.294.184.210.96%-0.59%3.72%3,179,40013,464,000117%4.241.75%4.171.56%4.121.43%4.060.82%-0.53%
2018-10-314.134.224.094.171.71%0.19%3.58%3,076,40012,803,000119%4.161.64%4.101.03%4.070.67%4.030.47%-0.96%
2018-10-304.014.163.994.101.49%0.12%2.32%2,665,20010,913,000109%4.101.24%4.061.17%4.040.30%4.010.28%-1.23%
2018-10-294.054.094.014.040.00%-0.12%1.10%2,633,30010,653,000112%4.050.07%4.02-0.03%4.03-0.12%4.000.05%-1.47%
2018-10-264.014.084.014.041.00%-0.05%1.15%2,343,0009,470,000105%4.042.15%4.020.03%4.030.85%3.99-0.08%-1.62%
2018-10-253.924.043.884.00-1.48%1.09%0.08%2,486,9009,841,000111%3.96-2.20%4.02-0.82%4.000.23%4.00-1.14%-1.77%
2018-10-244.034.153.974.061.25%0.35%0.42%2,865,70011,595,000127%4.050.25%4.051.38%3.990.40%4.04-0.64%-1.80%
2018-10-234.054.084.004.01-1.96%-0.64%-1.45%2,628,00010,606,000126%4.04-0.54%3.991.06%3.970.30%4.07-0.88%-1.76%
2018-10-223.924.283.914.094.87%0.79%-0.37%4,012,10016,280,000208%4.065.95%3.952.01%3.960.79%4.11-1.65%-1.68%
2018-10-193.813.913.703.901.83%1.83%-6.56%2,303,2008,821,000126%3.83-0.80%3.87-1.65%3.93-1.70%4.17-2.55%-1.54%
2018-10-183.943.973.803.83-3.53%-0.80%-10.58%1,657,6006,400,00093%3.86-2.75%3.94-1.82%4.00-3.15%4.28-3.47%-1.29%
2018-10-173.984.033.923.970.76%0.00%-10.53%1,210,6004,806,00059%3.97-0.65%4.01-0.96%4.13-1.76%4.44-2.23%-0.96%
2018-10-164.084.083.903.94-1.75%-1.40%-13.18%1,563,9006,249,00070%4.00-1.67%4.05-3.36%4.20-2.14%4.54-2.09%-0.70%
2018-10-154.104.143.984.01-1.47%-1.33%-13.48%1,406,7005,717,00060%4.06-0.44%4.19-2.31%4.29-2.57%4.64-1.51%-0.43%
2018-10-124.184.203.964.07-3.10%-0.29%-13.51%1,992,1008,131,00080%4.08-5.79%4.29-3.51%4.41-3.34%4.71-1.57%-0.23%
2018-10-114.504.504.164.20-8.70%-3.07%-12.15%2,768,00011,995,000118%4.33-5.62%4.45-3.91%4.56-3.78%4.78-1.40%-0.05%
2018-10-104.634.634.554.600.22%0.20%-5.14%985,2004,523,00047%4.59-0.20%4.63-1.41%4.74-1.44%4.85-0.21%0.10%
2018-10-094.604.664.574.590.44%-0.22%-5.54%1,113,1005,120,00052%4.60-1.41%4.69-1.78%4.81-1.19%4.86-0.10%0.13%
2018-10-084.714.734.554.57-4.39%-2.06%-6.04%1,721,9008,034,00081%4.67-2.61%4.78-1.77%4.86-0.86%4.86-0.31%0.15%
2018-09-284.774.814.774.780.21%-0.23%-2.03%1,531,2007,336,00076%4.79-0.66%4.86-1.02%4.91-0.29%4.88-0.04%0.19%
2018-09-274.934.944.764.77-3.83%-1.10%-2.27%3,914,50018,880,000199%4.82-2.88%4.91-1.21%4.92-0.57%4.88-0.16%0.20%
2018-09-265.005.044.934.960.00%-0.12%1.45%2,655,70013,188,000161%4.97-0.72%4.970.30%4.950.53%4.890.43%0.22%