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:
二三四五( 002195.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
2019-05-205.155.325.105.262.53%0.79%-0.45%133,909,300698,816,00099%5.220.56%5.22-0.80%5.27-0.60%5.28-0.06%-0.79%
2019-05-175.295.345.065.13-2.84%-1.16%-2.97%146,260,300759,107,000103%5.19-1.56%5.27-0.90%5.30-0.79%5.29-0.64%-0.98%
2019-05-165.345.365.225.28-1.86%0.15%-0.77%120,561,200635,610,00086%5.27-1.31%5.31-0.71%5.34-0.02%5.32-0.37%-1.01%
2019-05-155.365.415.275.381.70%0.71%0.73%139,182,100743,462,00096%5.340.28%5.35-0.13%5.340.24%5.34-0.58%-1.13%
2019-05-145.285.395.275.29-1.31%-0.69%-1.53%98,242,200523,332,00067%5.33-1.08%5.360.28%5.330.51%5.37-0.65%-1.12%
2019-05-135.395.475.325.36-2.55%-0.46%-0.87%112,946,400608,215,00076%5.390.47%5.340.57%5.300.44%5.41-0.63%-1.10%
2019-05-105.305.555.105.505.36%2.61%1.08%197,450,1001,058,399,000129%5.361.84%5.311.34%5.28-0.47%5.44-0.82%-1.10%
2019-05-095.195.385.175.22-0.57%-0.82%-4.85%95,875,800504,588,00062%5.26-0.38%5.24-0.06%5.30-0.71%5.49-1.28%-1.08%
2019-05-085.135.415.105.250.19%-0.62%-5.52%141,049,300745,202,00084%5.281.77%5.25-1.32%5.34-1.24%5.56-1.19%-0.98%
2019-05-075.185.265.095.243.35%0.94%-6.83%139,892,500726,176,00082%5.19-1.31%5.32-1.48%5.41-1.66%5.62-1.70%-0.89%
2019-05-065.395.485.035.07-9.30%-3.61%-11.38%196,316,6001,032,563,000109%5.26-4.81%5.40-2.56%5.50-2.03%5.72-1.94%-0.75%
2019-04-305.405.615.395.593.90%1.16%-4.18%138,457,400765,122,00080%5.531.39%5.54-1.00%5.61-0.74%5.83-0.95%-0.61%
2019-04-295.655.695.275.38-3.93%-1.28%-8.66%176,077,900959,546,00096%5.45-3.74%5.60-2.05%5.66-2.06%5.89-1.59%-0.56%
2019-04-265.575.765.555.600.54%-1.10%-6.43%142,074,300804,405,00076%5.66-0.91%5.71-0.38%5.77-1.18%5.99-0.47%-0.34%
2019-04-255.785.875.575.57-4.46%-2.52%-7.37%135,414,300773,734,00074%5.71-0.82%5.73-1.50%5.84-1.40%6.01-0.46%-0.27%
2019-04-245.705.855.655.832.64%1.20%-3.49%137,574,000792,548,00074%5.760.58%5.82-1.34%5.93-1.45%6.04-0.56%-0.16%
2019-04-235.815.885.605.68-2.57%-0.84%-6.50%177,098,4001,014,488,00091%5.73-3.68%5.90-2.19%6.01-1.23%6.08-0.69%-0.06%
2019-04-226.086.085.815.83-3.95%-1.97%-4.69%194,955,2001,159,439,000103%5.95-1.80%6.03-1.66%6.09-1.11%6.12-0.25%0.02%
2019-04-196.036.136.026.070.17%0.23%-1.01%135,140,600818,345,00070%6.06-0.66%6.13-0.13%6.160.03%6.13-0.29%0.03%
2019-04-186.246.256.056.06-2.73%-0.59%-1.46%211,935,7001,291,911,000105%6.10-2.25%6.14-0.90%6.150.05%6.15-0.34%0.02%
2019-04-176.226.326.166.230.48%-0.10%0.96%180,762,7001,127,288,00089%6.242.18%6.200.80%6.150.26%6.17-0.53%0.10%
2019-04-166.056.225.966.201.31%1.59%-0.06%192,599,0001,175,515,00083%6.10-2.23%6.150.15%6.14-0.18%6.20-0.42%0.26%
2019-04-156.196.356.106.120.99%-1.95%-1.77%252,289,2001,574,771,00099%6.243.76%6.140.80%6.150.66%6.230.61%0.47%
2019-04-126.016.085.966.060.83%0.73%-2.13%111,746,400672,319,00041%6.02-0.81%6.09-0.60%6.11-0.65%6.190.26%0.50%
2019-04-116.186.196.006.01-2.91%-0.91%-2.69%161,498,500979,451,00056%6.07-1.43%6.13-0.08%6.15-0.66%6.180.64%0.58%
2019-04-106.136.256.016.190.81%0.60%0.86%197,710,2001,216,599,00066%6.15-0.07%6.13-0.49%6.19-1.02%6.140.41%0.53%
2019-04-096.036.256.006.141.32%-0.28%0.46%188,461,4001,160,343,00060%6.160.97%6.16-0.65%6.25-0.41%6.110.10%0.56%
2019-04-086.236.245.986.06-2.42%-0.62%-0.75%248,610,9001,515,979,00076%6.10-2.15%6.20-1.74%6.280.64%6.11-0.15%0.65%
2019-04-046.346.356.176.21-1.43%-0.35%1.55%249,481,1001,554,673,00073%6.23-0.75%6.31-0.22%6.240.68%6.12-0.34%0.84%
2019-04-036.236.406.166.300.00%0.33%2.67%254,207,7001,596,110,00064%6.28-1.63%6.331.56%6.201.44%6.140.38%1.15%