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:
*ST巴士( 002188.SZ 深证)
板块 :电子元器件制造   资产重组   
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
2019-08-233.193.293.153.232.87%0.31%6.60%2,315,6007,456,000209%3.224.14%3.122.53%3.092.52%3.031.71%0.20%
2019-08-223.013.143.013.145.02%1.55%5.40%2,373,9007,341,000246%3.093.83%3.052.01%3.012.00%2.981.36%-0.01%
2019-08-212.983.002.962.99-0.33%0.40%1.74%1,003,6002,989,000116%2.98-0.70%2.990.71%2.950.31%2.940.48%-0.21%
2019-08-203.013.022.983.000.00%0.03%2.56%837,9002,513,00097%3.000.47%2.971.06%2.950.41%2.930.72%-0.34%
2019-08-192.933.032.923.002.74%0.50%3.31%1,209,1003,609,000129%2.992.09%2.940.76%2.930.58%2.900.07%-0.53%
2019-08-162.912.982.872.920.69%-0.14%0.62%1,232,8003,605,000129%2.921.25%2.910.14%2.920.14%2.90-0.41%-0.62%
2019-08-152.892.922.852.90-0.34%0.42%-0.48%989,1002,857,00089%2.89-1.40%2.91-0.55%2.91-0.21%2.91-0.55%-0.74%
2019-08-142.962.982.902.91-0.34%-0.65%-0.68%616,0001,804,00057%2.930.24%2.930.21%2.920.59%2.93-0.37%-0.73%
2019-08-132.912.952.902.92-0.68%-0.07%-0.71%650,3001,900,00059%2.92-0.14%2.920.21%2.900.83%2.94-0.47%-0.74%
2019-08-122.892.962.872.941.38%0.48%-0.51%490,8001,436,00044%2.930.52%2.910.73%2.88-0.48%2.96-0.51%-0.72%
2019-08-092.942.942.882.90-1.02%-0.38%-2.36%610,0001,776,00052%2.910.07%2.890.91%2.89-0.82%2.97-0.40%-0.70%
2019-08-082.872.992.832.932.45%0.72%-1.74%1,081,8003,147,00093%2.911.57%2.87-0.62%2.92-0.68%2.98-0.63%-0.70%
2019-08-072.822.892.822.861.06%-0.14%-4.70%1,133,6003,247,00098%2.860.95%2.88-1.47%2.94-0.98%3.00-0.79%-0.69%
2019-08-062.862.932.822.83-4.71%-0.25%-6.45%1,588,1004,506,000142%2.84-4.22%2.93-2.01%2.96-1.82%3.03-1.27%-0.68%
2019-08-052.933.002.912.970.34%0.27%-3.07%1,206,1003,573,000120%2.96-0.17%2.99-0.90%3.02-0.92%3.06-0.75%-0.63%
2019-08-023.053.052.932.96-3.90%-0.24%-4.11%2,534,6007,520,000250%2.97-3.58%3.01-3.06%3.05-2.15%3.09-1.66%-0.72%
2019-08-013.113.113.053.08-0.96%0.10%-1.88%876,9002,698,000111%3.08-1.38%3.11-0.48%3.11-0.58%3.14-0.44%-0.64%
2019-07-313.143.153.093.11-0.32%-0.32%-1.36%622,4001,942,00083%3.12-0.54%3.12-0.10%3.13-0.26%3.15-0.44%-0.68%
2019-07-303.133.163.113.120.65%-0.54%-1.48%732,8002,299,00094%3.140.67%3.13-0.22%3.140.13%3.17-0.32%-0.76%
2019-07-293.133.153.093.10-1.59%-0.51%-2.42%915,9002,854,000113%3.12-0.51%3.13-0.54%3.14-0.25%3.18-0.31%-0.91%
2019-07-263.133.163.113.150.00%0.57%-1.16%619,5001,940,00072%3.13-0.79%3.150.16%3.14-0.57%3.19-0.41%-1.01%
2019-07-253.143.183.123.15-0.63%-0.22%-1.56%802,1002,532,00093%3.16-0.25%3.150.06%3.16-0.35%3.20-0.53%-1.02%
2019-07-243.183.183.123.170.96%0.16%-1.46%565,6001,790,00062%3.171.38%3.14-0.57%3.17-0.63%3.22-0.68%-1.08%
2019-07-233.133.163.083.140.96%0.58%-3.06%812,4002,536,00077%3.12-0.83%3.16-0.97%3.19-0.59%3.24-0.77%-1.14%
2019-07-223.253.253.093.11-4.31%-1.21%-4.72%1,256,6003,956,000119%3.15-3.38%3.19-1.72%3.21-0.47%3.26-1.69%-1.11%
2019-07-193.203.273.203.250.62%-0.25%-2.11%535,0001,743,00046%3.260.56%3.250.43%3.23-0.25%3.32-0.84%-1.03%
2019-07-183.263.273.213.23-0.62%-0.31%-3.52%480,3001,556,00040%3.24-0.31%3.240.47%3.24-0.37%3.35-0.83%-0.97%
2019-07-173.223.283.203.250.62%0.00%-3.73%975,8003,171,00077%3.250.96%3.22-0.28%3.25-0.70%3.38-1.20%-0.86%
2019-07-163.203.243.193.230.62%0.34%-5.47%966,1003,110,00073%3.220.59%3.23-0.77%3.27-0.91%3.42-1.81%-0.75%
2019-07-153.253.263.143.210.00%0.31%-7.76%1,339,4004,286,00089%3.20-3.00%3.25-1.63%3.30-2.31%3.48-1.39%-0.56%