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
2020-01-233.753.753.753.755.04%0.00%12.24%466,1001,748,00015%3.755.01%3.392.79%3.300.27%3.34-0.83%-0.86%
2020-01-223.573.573.563.575.00%-0.03%5.97%1,018,0003,635,00027%3.577.56%3.301.51%3.29-0.15%3.37-0.41%-0.79%
2020-01-213.253.403.133.404.94%2.41%0.50%4,638,00015,397,000109%3.324.11%3.250.15%3.29-0.06%3.38-0.56%-0.71%
2020-01-203.173.243.103.241.57%1.60%-4.76%3,165,30010,093,00076%3.19-1.02%3.25-1.87%3.29-0.81%3.40-1.53%-0.58%
2020-01-173.233.313.163.19-2.15%-0.99%-7.67%3,538,80011,402,00081%3.22-2.69%3.31-0.93%3.32-1.40%3.46-1.06%-0.29%
2020-01-163.423.423.263.26-4.96%-1.54%-6.64%4,422,40014,644,000100%3.31-2.90%3.34-0.36%3.37-1.78%3.49-0.85%-0.03%
2020-01-153.353.483.333.432.69%0.59%-2.61%3,080,50010,505,00064%3.412.53%3.35-0.68%3.43-0.87%3.52-0.26%0.25%
2020-01-143.303.393.293.34-0.60%0.42%-5.41%5,069,10016,859,000105%3.33-0.51%3.38-2.63%3.46-1.45%3.53-1.81%0.34%
2020-01-133.473.473.303.36-3.17%0.51%-6.56%3,880,60012,973,00076%3.34-2.96%3.47-2.09%3.51-2.09%3.60-0.91%0.77%
2020-01-103.563.563.403.47-3.07%0.73%-4.38%5,445,80018,762,000112%3.45-3.69%3.54-1.88%3.59-1.27%3.63-0.38%1.00%
2020-01-093.603.803.523.58-1.92%0.08%-1.73%5,505,40019,693,000118%3.58-2.16%3.61-1.58%3.630.47%3.64-0.11%1.19%
2020-01-083.673.753.573.65-0.54%-0.16%0.08%2,815,60010,293,00057%3.660.63%3.670.41%3.610.31%3.650.36%1.53%
2020-01-073.683.683.593.670.55%1.02%0.99%1,745,8006,343,00034%3.63-1.41%3.651.28%3.60-1.45%3.630.80%1.68%
2020-01-063.803.803.583.65-0.54%-0.95%1.25%5,147,10018,967,00097%3.691.80%3.610.92%3.66-0.27%3.611.32%1.81%
2020-01-033.613.733.553.670.27%1.38%3.15%4,411,50015,971,00079%3.621.80%3.57-2.27%3.670.41%3.561.57%1.97%
2020-01-023.363.723.363.663.39%2.92%4.48%9,456,40033,629,000163%3.560.45%3.66-3.13%3.65-0.71%3.501.95%2.00%
2019-12-313.543.543.543.54-5.09%0.00%3.03%1,616,1005,721,00030%3.54-7.16%3.771.37%3.680.49%3.440.62%1.92%
2019-12-303.843.973.673.73-2.86%-2.18%9.22%7,211,20027,493,000146%3.81-0.03%3.722.51%3.663.01%3.422.46%1.89%
2019-12-273.743.843.733.844.92%0.68%15.21%2,593,6009,893,00059%3.817.26%3.631.59%3.552.30%3.331.43%1.67%
2019-12-263.583.663.453.661.95%2.92%11.38%5,293,60018,826,000115%3.56-1.85%3.581.74%3.472.63%3.291.48%1.54%
2019-12-253.683.723.513.591.41%-0.91%10.87%8,588,00031,114,000209%3.623.49%3.514.24%3.384.70%3.243.35%1.41%
2019-12-243.343.543.343.545.04%1.11%12.99%4,165,80014,583,000119%3.504.20%3.373.63%3.232.02%3.131.85%1.07%
2019-12-233.303.473.263.371.20%0.30%9.56%5,722,70019,228,000168%3.361.60%3.253.70%3.172.53%3.082.09%0.91%
2019-12-203.223.333.203.335.05%0.70%10.52%7,501,20024,810,000237%3.316.92%3.144.15%3.094.11%3.012.94%0.79%
2019-12-193.003.172.973.174.97%2.49%8.30%6,423,60019,868,000235%3.094.25%3.013.15%2.972.74%2.931.84%0.52%
2019-12-182.863.022.863.024.86%1.79%5.08%5,882,00017,452,000249%2.973.60%2.923.07%2.892.23%2.871.13%0.35%
2019-12-172.852.902.832.880.35%0.56%1.34%1,711,5004,902,00084%2.860.81%2.830.60%2.830.00%2.840.28%0.26%
2019-12-162.832.872.802.871.41%1.02%1.27%2,225,6006,322,000109%2.841.54%2.820.39%2.83-0.84%2.830.28%0.22%
2019-12-132.802.832.772.831.80%1.14%0.14%2,041,0005,711,000103%2.80-0.14%2.81-0.85%2.85-0.32%2.830.11%0.18%
2019-12-122.802.832.762.780.00%-0.79%-1.52%1,511,4004,235,00079%2.80-0.50%2.83-1.50%2.860.07%2.820.25%0.18%