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
2019-01-184.394.394.284.35-0.23%0.49%1.23%3,780,20016,364,000116%4.33-1.05%4.36-0.23%4.360.12%4.300.73%0.44%
2019-01-174.384.414.344.36-0.23%-0.34%2.20%2,337,80010,229,00072%4.38-0.16%4.370.18%4.350.49%4.270.54%0.33%
2019-01-164.364.424.354.370.23%-0.27%2.99%2,884,00012,637,00089%4.380.76%4.360.60%4.330.51%4.240.59%0.19%
2019-01-154.364.384.314.36-0.23%0.25%3.37%2,828,60012,301,00088%4.35-0.07%4.330.58%4.310.56%4.220.43%0.05%
2019-01-144.294.404.274.371.63%0.41%4.05%4,195,20018,258,000138%4.351.66%4.310.77%4.280.97%4.200.62%-0.07%
2019-01-114.264.324.254.300.70%0.44%3.02%2,282,5009,771,00081%4.280.05%4.280.49%4.240.95%4.170.26%-0.21%
2019-01-104.264.314.224.270.47%-0.21%2.57%3,770,50016,133,000140%4.280.23%4.260.81%4.200.91%4.160.51%-0.28%
2019-01-094.214.304.204.250.95%-0.45%2.61%3,888,60016,602,000155%4.271.67%4.221.66%4.160.97%4.140.44%-0.41%
2019-01-084.214.234.174.210.00%0.26%2.09%2,609,50010,957,000114%4.200.24%4.150.83%4.120.44%4.120.10%-0.51%
2019-01-074.174.234.144.211.45%0.50%2.18%4,230,30017,722,000194%4.192.55%4.121.16%4.110.66%4.120.22%-0.59%
2019-01-044.024.184.004.152.22%1.59%0.95%4,264,80017,423,000219%4.090.77%4.070.22%4.08-0.07%4.11-0.46%-0.68%
2019-01-034.064.124.014.060.50%0.15%-1.69%2,496,50010,121,000147%4.05-0.20%4.06-0.59%4.08-0.32%4.13-0.84%-0.71%
2019-01-024.084.094.024.04-0.98%-0.54%-3.00%2,251,7009,147,000130%4.06-0.39%4.09-0.58%4.10-0.70%4.17-0.81%-0.72%
2018-12-284.094.104.054.080.49%0.05%-2.83%1,344,3005,482,00077%4.08-1.14%4.11-0.15%4.12-0.53%4.20-0.71%-0.69%
2018-12-274.174.184.034.06-1.46%-1.58%-4.00%1,566,6006,463,00087%4.13-0.02%4.12-0.51%4.15-0.38%4.23-0.77%-0.61%
2018-12-264.144.144.104.12-0.24%-0.15%-3.33%1,173,1004,840,00061%4.130.59%4.14-0.51%4.16-0.53%4.26-0.49%-0.54%
2018-12-254.194.194.034.13-2.13%0.68%-3.57%1,899,9007,794,00096%4.10-2.33%4.16-0.93%4.18-1.11%4.28-0.81%-0.50%
2018-12-244.174.234.174.220.72%0.48%-2.27%1,288,9005,413,00065%4.200.22%4.20-0.38%4.23-0.59%4.32-0.51%-0.42%
2018-12-214.204.234.174.19-0.24%-0.02%-3.46%1,574,7006,599,00077%4.19-0.29%4.21-0.87%4.26-0.82%4.34-0.69%-0.36%
2018-12-204.224.234.184.20-0.47%-0.07%-3.89%1,462,1006,145,00069%4.20-1.01%4.25-0.79%4.29-0.88%4.37-0.75%-0.28%
2018-12-194.304.304.214.22-1.40%-0.61%-4.16%1,562,2006,633,00069%4.25-0.70%4.28-0.81%4.33-0.57%4.40-0.70%-0.22%
2018-12-184.334.334.224.28-1.61%0.09%-3.47%2,768,60011,839,000117%4.28-1.00%4.32-1.19%4.35-0.80%4.43-0.98%-0.15%
2018-12-174.324.354.294.35-0.23%0.72%-2.86%2,265,7009,785,00089%4.32-1.44%4.37-0.70%4.39-0.72%4.48-0.51%-0.05%
2018-12-144.434.434.344.36-1.36%-0.50%-3.13%1,929,7008,455,00073%4.38-0.68%4.40-0.34%4.42-0.63%4.500.07%-0.02%
2018-12-134.414.464.354.420.68%0.18%-1.73%2,434,70010,743,00091%4.410.00%4.42-0.50%4.45-0.67%4.500.00%-0.09%
2018-12-124.444.454.384.39-0.68%-0.50%-2.40%1,649,3007,277,00058%4.41-0.29%4.44-0.76%4.48-0.67%4.50-0.07%-0.12%
2018-12-114.504.504.384.42-0.90%-0.11%-1.80%2,185,2009,670,00074%4.43-1.21%4.47-0.86%4.51-0.81%4.50-0.04%-0.14%
2018-12-104.514.544.434.46-1.11%-0.42%-0.95%1,820,1008,153,00062%4.48-0.84%4.51-0.62%4.55-0.13%4.500.07%-0.14%
2018-12-074.504.544.484.51-0.22%-0.15%0.22%2,068,0009,342,00071%4.52-0.27%4.54-0.53%4.550.49%4.500.11%-0.13%
2018-12-064.584.604.484.520.00%-0.20%0.56%2,940,20013,317,00094%4.53-0.90%4.56-0.04%4.530.44%4.50-0.09%-0.13%