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:
三湘印象( 000863.SZ 深证)
板块 :计算机软件   
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
2019-03-225.225.295.115.220.58%0.31%-0.57%7,238,20037,665,00055%5.200.93%5.19-0.35%5.21-0.55%5.250.90%1.35%
2019-03-215.225.225.115.19-0.19%0.66%-0.25%6,630,00034,182,00047%5.16-0.73%5.20-0.40%5.24-1.52%5.200.52%1.40%
2019-03-205.255.345.105.20-1.33%0.12%0.46%8,743,10045,410,00062%5.19-1.31%5.23-0.74%5.32-0.02%5.180.49%1.43%
2019-03-195.265.335.215.270.00%0.13%2.31%6,991,50036,794,00052%5.260.71%5.26-1.48%5.320.47%5.150.43%1.44%
2019-03-185.215.305.165.27-0.38%0.84%2.75%12,981,30067,842,00098%5.23-1.17%5.34-0.02%5.300.53%5.130.73%1.44%
2019-03-155.105.495.095.29-0.56%0.04%3.89%20,024,600105,892,000163%5.29-2.38%5.340.55%5.271.76%5.091.15%1.44%
2019-03-145.445.775.155.32-0.93%-1.79%5.68%35,334,900191,405,000342%5.422.81%5.324.36%5.184.48%5.034.16%1.35%
2019-03-134.885.374.845.3710.04%1.92%11.11%19,185,200101,096,000254%5.278.89%5.095.88%4.963.94%4.833.54%1.00%
2019-03-124.834.884.784.881.04%0.85%4.54%5,737,70027,765,00077%4.840.79%4.810.63%4.770.53%4.671.00%0.80%
2019-03-114.754.854.744.831.90%0.60%4.50%6,649,60031,928,00082%4.80-0.02%4.780.70%4.740.77%4.620.63%0.90%
2019-03-084.724.954.664.74-0.63%-1.29%3.20%15,327,10073,601,000194%4.801.72%4.751.58%4.711.75%4.591.37%0.96%
2019-03-074.664.824.644.771.92%1.04%5.27%8,311,50039,242,000122%4.721.59%4.671.35%4.631.00%4.530.78%0.92%
2019-03-064.654.714.614.680.65%0.71%4.09%6,275,80029,163,000100%4.650.72%4.611.12%4.580.77%4.500.58%1.01%
2019-03-054.534.674.534.651.97%0.78%4.03%3,915,20018,065,00066%4.610.92%4.560.29%4.550.80%4.470.52%1.00%
2019-03-044.524.634.504.561.56%-0.26%2.54%6,162,90028,178,000106%4.571.76%4.550.44%4.510.54%4.450.66%1.01%
2019-03-014.514.584.454.49-0.44%-0.07%1.63%4,201,00018,876,00075%4.49-1.45%4.530.62%4.490.45%4.420.25%0.99%
2019-02-284.644.694.484.51-3.01%-1.07%2.34%6,314,20028,788,000122%4.560.80%4.500.67%4.470.65%4.410.64%0.98%
2019-02-274.294.754.294.656.65%2.81%6.19%14,122,90063,879,000299%4.521.78%4.471.57%4.441.51%4.381.60%0.94%
2019-02-264.444.644.334.36-0.91%-1.89%1.16%12,930,70057,469,000367%4.441.51%4.402.09%4.372.17%4.311.99%0.79%
2019-02-254.304.454.294.402.80%0.50%4.12%4,864,10021,295,000202%4.382.65%4.311.53%4.281.35%4.231.20%0.60%
2019-02-224.244.324.194.281.42%0.35%2.49%3,531,50015,063,000157%4.270.83%4.250.66%4.220.52%4.180.97%0.44%
2019-02-214.214.284.194.220.24%-0.24%2.03%2,188,9009,260,00098%4.230.05%4.220.45%4.200.34%4.141.67%0.34%
2019-02-204.194.324.184.210.48%-0.43%3.49%2,380,80010,066,00090%4.230.69%4.200.48%4.180.55%4.070.54%0.09%
2019-02-194.194.244.174.190.00%-0.21%3.56%2,975,00012,493,000117%4.200.60%4.180.51%4.160.60%4.050.60%0.03%
2019-02-184.134.204.134.191.70%0.38%4.18%3,155,50013,171,000131%4.171.14%4.160.78%4.140.78%4.020.48%-0.03%
2019-02-154.134.154.114.120.00%-0.17%2.92%1,047,1004,321,00045%4.13-0.36%4.130.29%4.100.86%4.000.13%-0.06%
2019-02-144.124.194.094.120.00%-0.53%3.05%1,432,8005,935,00062%4.140.75%4.110.54%4.071.95%4.000.20%-0.06%
2019-02-134.114.144.094.120.73%0.22%3.26%1,797,8007,390,00077%4.110.59%4.091.11%3.990.48%3.990.18%-0.06%
2019-02-124.114.124.064.09-0.49%0.07%2.69%1,482,4006,059,00064%4.090.17%4.052.09%3.970.33%3.980.05%-0.06%
2019-02-114.064.114.034.110.00%0.74%3.24%2,879,50011,749,000116%4.082.05%3.960.84%3.960.36%3.98-0.40%-0.04%