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
2019-03-195.205.265.135.200.19%0.33%1.54%7,105,70036,832,00085%5.180.86%5.141.24%5.12-0.22%5.120.29%0.73%
2019-03-185.125.205.065.191.96%0.99%1.65%6,346,60032,613,00076%5.140.86%5.07-0.37%5.130.35%5.110.28%0.80%
2019-03-154.965.224.955.093.67%-0.10%-0.04%9,039,00046,056,000106%5.102.21%5.09-0.86%5.110.12%5.090.32%0.91%
2019-03-145.085.144.894.91-3.54%-1.50%-3.27%7,294,80036,365,00086%4.99-3.84%5.14-0.25%5.10-0.82%5.080.12%0.97%
2019-03-135.215.285.065.09-1.74%-1.81%0.39%7,819,90040,537,00098%5.18-0.44%5.150.72%5.150.41%5.070.64%1.05%
2019-03-125.215.285.105.180.58%-0.52%2.82%9,834,20051,209,000122%5.213.17%5.11-0.04%5.120.73%5.040.84%1.16%
2019-03-114.915.164.915.155.32%2.04%3.08%8,590,90043,360,000103%5.05-0.45%5.11-0.12%5.090.22%5.000.87%1.28%
2019-03-085.195.204.894.89-6.86%-3.55%-1.27%9,894,70050,165,000115%5.07-2.72%5.120.22%5.080.61%4.950.98%1.39%
2019-03-075.155.315.115.252.34%0.73%7.03%10,015,20052,198,000127%5.212.90%5.111.77%5.051.49%4.911.55%1.40%
2019-03-065.075.144.985.131.38%1.28%6.21%8,451,80042,809,000110%5.071.30%5.021.27%4.970.89%4.831.43%1.42%
2019-03-054.975.074.945.061.40%1.20%6.26%6,343,20031,719,00081%5.000.30%4.960.71%4.930.57%4.760.98%1.37%
2019-03-044.905.064.904.991.84%0.10%5.81%7,994,20039,852,000104%4.992.34%4.920.76%4.901.30%4.721.38%0.90%
2019-03-014.864.934.824.900.82%0.60%5.33%6,154,40029,979,00080%4.87-0.29%4.880.08%4.841.11%4.650.89%0.76%
2019-02-284.864.944.814.860.21%-0.51%5.40%5,741,00028,046,00077%4.89-0.10%4.881.25%4.781.27%4.610.94%0.64%
2019-02-274.785.024.784.850.83%-0.82%6.17%9,722,70047,548,000134%4.890.47%4.821.97%4.721.97%4.571.72%0.53%
2019-02-264.834.964.784.81-0.41%-1.17%7.10%11,226,90054,644,000160%4.873.14%4.732.92%4.632.30%4.492.05%0.34%
2019-02-254.614.854.574.836.15%2.35%9.75%11,827,20055,807,000179%4.724.98%4.592.80%4.532.47%4.402.02%0.11%
2019-02-224.424.584.424.552.94%1.22%5.47%6,303,20028,331,000101%4.500.65%4.470.79%4.420.84%4.311.08%-0.13%
2019-02-214.464.524.414.42-1.34%-1.03%3.56%6,774,00030,253,000110%4.470.34%4.431.12%4.380.90%4.271.74%-0.28%
2019-02-204.354.534.344.482.75%0.65%6.79%9,292,10041,361,000137%4.452.04%4.381.67%4.341.47%4.200.91%-0.58%
2019-02-194.364.404.324.360.00%-0.05%4.88%5,491,80023,956,00063%4.361.07%4.310.80%4.280.94%4.16-3.71%-0.92%
2019-02-184.264.374.244.362.83%1.02%1.00%7,507,20032,403,00062%4.321.79%4.280.97%4.241.24%4.32-0.07%-0.16%
2019-02-154.264.274.224.24-0.47%0.00%-1.85%4,376,90018,560,00037%4.24-0.28%4.240.64%4.191.01%4.32-0.28%-0.14%
2019-02-144.274.284.224.26-0.23%0.19%-1.66%5,053,80021,491,00040%4.250.64%4.211.18%4.151.67%4.33-0.14%-0.06%
2019-02-134.204.284.164.271.91%1.07%-1.57%7,720,30032,617,00062%4.231.56%4.161.91%4.08-0.42%4.34-0.18%-0.01%
2019-02-124.104.194.104.191.70%0.72%-3.59%6,465,80026,895,00053%4.161.99%4.081.72%4.10-5.73%4.35-0.28%0.04%
2019-02-114.034.124.034.122.49%1.01%-5.46%5,959,10024,307,00049%4.082.00%4.01-1.81%4.34-0.48%4.36-0.37%0.10%
2019-02-013.954.043.944.022.29%0.53%-8.09%5,709,80022,835,00047%4.000.18%4.09-6.88%4.37-0.71%4.37-0.41%0.19%
2019-01-314.054.083.903.93-5.07%-1.55%-10.52%14,253,80056,905,000120%3.99-3.95%4.39-1.92%4.40-1.61%4.39-1.33%0.30%
2019-01-304.144.264.144.140.00%-0.38%-6.99%27,836,000115,677,000271%4.16-12.17%4.48-3.83%4.47-3.33%4.45-2.48%0.49%