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:
宏源证券( 000562.SZ 深证)
板块 :停牌   
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
2014-12-0930.0030.8628.5030.508.73%-0.41%36.28%284,286,8008,706,330,000230%30.6311.29%28.3712.91%25.9812.32%22.389.90%3.60%
2014-12-0827.6728.0526.2328.0510.00%1.93%37.74%161,131,5004,434,069,000141%27.528.38%25.139.63%23.138.18%20.366.45%2.73%
2014-12-0525.5025.5024.4425.5010.01%0.43%33.30%168,685,3004,282,994,000141%25.3913.01%22.929.92%21.388.33%19.135.47%2.25%
2014-12-0421.5323.1821.3223.1810.01%3.17%27.80%161,363,8003,625,386,000129%22.476.69%20.857.45%19.736.27%18.143.35%1.74%
2014-12-0321.0721.0720.7121.0710.03%0.06%20.05%184,351,6003,882,076,000154%21.0613.12%19.418.06%18.575.28%17.553.71%1.43%
2014-12-0217.6019.1517.5019.159.99%2.87%13.15%133,438,5002,484,065,000111%18.625.34%17.962.54%17.642.02%16.921.79%1.07%
2014-12-0117.5818.2017.2717.41-0.85%-1.49%4.72%114,920,4002,030,973,00097%17.670.64%17.520.90%17.291.43%16.631.13%0.97%
2014-11-2817.6817.8717.2317.56-1.29%-0.01%6.81%137,499,8002,414,606,000120%17.561.02%17.361.42%17.052.03%16.441.32%0.93%
2014-11-2717.3217.9516.8017.793.73%2.34%9.64%187,858,4003,265,785,000168%17.381.37%17.122.03%16.711.86%16.231.43%0.90%
2014-11-2616.8217.5816.7817.153.00%0.01%7.21%154,127,1002,643,192,000135%17.152.71%16.782.97%16.402.28%16.001.48%0.93%
2014-11-2516.4617.1516.2416.650.48%-0.28%5.62%131,980,3002,203,620,000122%16.700.89%16.291.82%16.042.08%15.761.14%0.85%
2014-11-2416.1116.9915.8016.575.07%0.13%6.31%210,901,6003,490,309,000193%16.557.00%16.005.04%15.713.51%15.591.68%0.86%
2014-11-2114.9515.9514.8615.775.48%1.96%2.88%130,447,4002,017,670,000123%15.473.32%15.232.15%15.18-0.08%15.330.34%0.78%
2014-11-2014.8015.1414.7214.950.74%-0.13%-2.14%44,798,600670,616,00040%14.970.05%14.91-0.88%15.19-1.99%15.280.26%0.90%
2014-11-1914.7115.2214.7114.840.88%-0.82%-2.61%68,391,2001,023,299,00059%14.960.87%15.05-1.56%15.500.12%15.240.16%0.95%
2014-11-1815.0515.1814.6314.71-2.78%-0.83%-3.31%70,343,1001,043,368,00055%14.83-3.10%15.29-2.66%15.48-0.05%15.210.72%1.13%
2014-11-1715.5315.6915.0215.13-2.26%-1.16%0.16%80,460,3001,231,634,00062%15.31-1.57%15.700.51%15.490.44%15.110.73%1.10%
2014-11-1415.6115.8515.3515.48-3.37%-0.46%3.23%112,998,9001,757,277,00090%15.55-2.41%15.620.79%15.420.61%15.001.04%1.04%
2014-11-1315.2616.3515.1116.025.05%0.53%7.94%211,354,1003,367,841,000182%15.946.72%15.502.92%15.322.17%14.841.80%0.94%
2014-11-1214.8015.2814.5415.252.42%2.14%4.60%82,904,4001,237,837,00080%14.93-1.71%15.06-0.21%15.000.00%14.580.61%0.84%
2014-11-1115.2415.7514.5014.89-1.26%-1.98%2.76%142,359,6002,162,518,000145%15.191.28%15.091.04%15.001.65%14.491.24%0.83%
2014-11-1015.2315.3214.6815.081.82%0.54%5.37%122,177,9001,832,570,000135%15.00-0.49%14.940.04%14.761.47%14.310.94%0.74%
2014-11-0714.6515.6214.5714.811.51%-1.74%4.45%150,462,5002,267,946,000180%15.073.11%14.932.53%14.542.41%14.181.45%0.70%
2014-11-0614.8914.8914.3714.59-2.47%-0.20%4.39%87,843,4001,284,155,000116%14.62-2.31%14.561.73%14.200.97%13.980.81%0.62%
2014-11-0515.0015.5014.3514.965.72%-0.03%7.90%177,802,9002,660,831,000240%14.976.71%14.325.65%14.064.26%13.871.99%0.62%
2014-10-2913.6514.4813.4514.154.35%0.90%4.08%141,377,0001,982,605,000201%14.026.28%13.553.71%13.492.33%13.600.38%0.56%
2014-10-2812.8013.5612.8013.566.69%2.76%0.12%66,255,700874,308,00088%13.202.97%13.07-0.11%13.18-1.06%13.540.10%0.73%
2014-10-2713.0313.0312.6512.71-4.00%-0.83%-6.07%59,152,000758,119,00069%12.82-3.40%13.08-1.88%13.32-1.44%13.530.10%0.87%
2014-10-2413.2713.3813.1813.240.23%-0.20%-2.06%29,924,100396,994,00036%13.27-0.14%13.33-1.29%13.52-0.42%13.520.75%0.91%
2014-10-2313.1413.4813.1113.210.00%-0.57%-1.54%48,220,700640,657,00050%13.29-0.80%13.50-0.87%13.58-0.86%13.420.52%1.01%