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:
石基信息( 002153.SZ 深证)
板块 :计算机软件   
所属成分指数: 沪深300
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
2019-05-2130.5031.2529.8830.650.16%0.00%0.00%4,763,100146,330,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2029.6730.7029.6730.602.34%1.21%4.56%4,414,800133,481,00098%30.24-0.35%30.170.63%29.920.29%29.270.60%-0.58%
2019-05-1729.6530.8129.5629.901.63%-1.46%2.78%7,184,900218,004,000153%30.342.70%29.981.85%29.831.33%29.090.11%-0.77%
2019-05-1629.5229.8429.3829.42-0.61%-0.42%1.24%2,438,40072,041,00054%29.540.26%29.44-0.38%29.440.67%29.06-1.34%-0.78%
2019-05-1529.5029.6929.1029.601.86%0.45%0.49%3,005,30088,560,00056%29.470.43%29.550.46%29.241.14%29.46-0.31%-0.67%
2019-05-1429.4029.9928.8829.06-2.12%-0.96%-1.65%3,884,500113,980,00070%29.34-1.60%29.410.84%28.910.65%29.55-0.56%-0.66%
2019-05-1329.1130.2829.1129.690.37%-0.43%-0.08%3,839,700114,497,00068%29.822.00%29.171.99%28.730.57%29.71-0.56%-0.63%
2019-05-1028.2429.8428.2429.585.27%1.18%-1.00%7,267,900212,475,000120%29.243.67%28.601.55%28.56-0.65%29.88-0.65%-0.60%
2019-05-0927.7028.4727.6028.100.64%-0.35%-6.57%3,111,00087,727,00052%28.200.60%28.16-0.68%28.75-2.87%30.08-0.75%-0.58%
2019-05-0827.4928.6526.9227.92-0.68%-0.39%-7.86%5,986,500167,801,00097%28.03-0.95%28.36-2.66%29.60-1.50%30.30-1.26%-0.55%
2019-05-0728.5528.8427.7428.11-0.99%-0.67%-8.40%4,969,500140,632,00083%28.30-1.29%29.13-4.05%30.05-1.51%30.69-1.03%-0.51%
2019-05-0629.9029.9028.0328.39-8.83%-0.98%-8.45%7,092,900203,353,000120%28.67-7.94%30.36-2.24%30.51-1.92%31.01-1.36%-0.46%
2019-04-3030.6531.7730.5031.141.10%0.00%-0.94%3,692,400114,984,00068%31.14-0.42%31.060.05%31.11-0.07%31.440.01%-0.42%
2019-04-2930.7731.9830.6230.801.82%-1.51%-2.01%10,003,400312,832,000173%31.272.45%31.040.11%31.13-0.18%31.43-0.20%-0.51%
2019-04-2630.6930.9230.0530.25-1.43%-0.90%-3.96%4,729,800144,383,00085%30.53-1.71%31.01-0.69%31.19-0.92%31.50-0.24%-0.49%
2019-04-2531.7631.8830.4030.69-3.94%-1.18%-2.80%5,627,000174,750,000105%31.06-0.84%31.22-0.74%31.48-0.63%31.57-0.21%-0.47%
2019-04-2431.3031.9730.5231.952.31%2.02%0.98%6,330,700198,263,000120%31.320.09%31.45-0.93%31.68-0.62%31.64-0.27%-0.43%
2019-04-2331.8332.0230.8931.23-0.92%-0.19%-1.57%4,466,300139,745,00085%31.29-1.74%31.75-0.80%31.870.26%31.73-0.45%-0.40%
2019-04-2232.1132.2831.5031.52-1.90%-1.02%-1.10%4,019,200127,988,00076%31.84-0.92%32.00-0.20%31.790.06%31.87-0.45%-0.36%
2019-04-1932.2032.5031.9032.13-0.22%-0.02%0.36%4,219,800135,614,00074%32.140.38%32.071.16%31.770.36%32.02-0.86%-0.33%
2019-04-1832.1632.2831.7032.200.63%0.57%-0.28%4,142,300132,627,00065%32.02-0.09%31.700.17%31.660.15%32.29-0.60%-0.24%
2019-04-1732.1032.5031.8132.00-0.44%-0.15%-1.50%5,883,500188,547,00090%32.052.47%31.640.63%31.610.00%32.49-0.92%-0.15%
2019-04-1631.1732.3730.2132.143.05%2.77%-1.98%7,910,200247,388,000112%31.28-1.45%31.45-0.54%31.61-1.06%32.79-0.93%-0.03%
2019-04-1531.7532.4431.1631.19-0.70%-1.72%-5.76%6,000,100190,413,00084%31.741.24%31.62-0.40%31.95-0.93%33.100.00%0.09%
2019-04-1231.2531.6331.0831.410.06%0.20%-5.10%3,781,000118,520,00050%31.35-1.05%31.74-1.31%32.25-1.67%33.100.04%0.05%
2019-04-1131.9432.2831.3431.39-2.12%-0.92%-5.12%5,106,400161,771,00067%31.68-1.17%32.16-1.23%32.80-1.22%33.080.13%-0.01%
2019-04-1032.2832.5331.6032.07-1.41%0.04%-2.94%5,821,400186,609,00076%32.06-1.97%32.57-1.97%33.20-1.38%33.040.00%-0.21%
2019-04-0932.4033.3232.0832.53-0.09%-0.52%-1.54%5,760,900188,379,00076%32.70-0.38%33.22-1.15%33.67-0.47%33.040.00%-0.44%
2019-04-0834.1834.1832.0832.56-2.81%-0.80%-1.46%8,495,600278,855,000111%32.82-3.12%33.60-1.72%33.820.43%33.04-0.15%-0.51%
2019-04-0434.2934.8033.2233.500.00%-1.12%1.24%9,566,500324,107,000134%33.88-1.23%34.190.10%33.681.00%33.090.07%-0.54%