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:
川大智胜( 002253.SZ 深证)
板块 :计算机软件   火炬计划   
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
2019-03-2217.7017.9517.2217.58-1.18%0.32%-0.62%6,546,600114,722,00078%17.52-1.60%17.690.00%17.570.54%17.69-0.24%0.32%
2019-03-2117.4918.0017.3817.791.08%-0.10%0.33%8,207,400146,154,00090%17.810.51%17.691.20%17.471.26%17.73-0.07%0.49%
2019-03-2018.0618.3017.3017.60-0.11%-0.66%-0.82%7,546,800133,710,00077%17.721.02%17.491.54%17.26-0.94%17.750.19%0.66%
2019-03-1917.2617.9317.2517.622.03%0.46%-0.52%7,204,900126,369,00071%17.542.56%17.221.48%17.42-1.44%17.710.25%0.74%
2019-03-1816.8517.5016.5917.272.74%0.99%-2.25%5,606,90095,886,00052%17.101.17%16.97-2.80%17.68-0.58%17.670.20%0.82%
2019-03-1516.7717.1416.5816.81-0.53%-0.55%-4.66%5,148,00087,015,00045%16.90-0.11%17.46-2.44%17.78-0.60%17.630.13%0.89%
2019-03-1417.2817.5416.5116.90-3.92%-0.13%-4.03%8,388,900141,959,00074%16.92-6.58%17.89-1.24%17.89-0.68%17.610.03%0.94%
2019-03-1318.8018.8017.4117.59-4.92%-2.89%-0.09%11,189,000202,661,000108%18.11-1.13%18.120.47%18.010.67%17.610.76%1.00%
2019-03-1218.2518.7917.9518.501.93%0.98%5.88%13,342,700244,434,000131%18.322.63%18.030.92%17.891.27%17.471.04%1.05%
2019-03-1117.8818.2017.3518.154.43%1.67%4.95%9,955,900177,719,00095%17.85-0.22%17.870.68%17.660.85%17.290.93%1.13%
2019-03-0817.4918.6317.2417.38-3.77%-2.86%1.44%14,064,100251,618,000133%17.890.17%17.751.30%17.521.22%17.131.42%1.18%
2019-03-0717.4018.2317.2618.063.20%1.12%6.90%14,194,400253,511,000140%17.862.57%17.521.90%17.301.69%16.901.62%1.13%
2019-03-0617.6017.7517.1217.50-0.46%0.51%5.26%10,553,200183,751,000107%17.411.24%17.201.37%17.020.77%16.631.02%1.07%
2019-03-0516.8017.5816.6617.584.27%2.22%6.82%11,183,300192,337,000118%17.201.36%16.961.45%16.890.34%16.461.05%1.04%
2019-03-0416.8017.3916.6816.861.57%-0.64%3.52%10,190,400172,916,000110%16.973.26%16.720.17%16.830.92%16.290.96%1.11%
2019-03-0116.6516.7216.2516.600.55%1.01%2.90%5,067,50083,281,00054%16.43-0.63%16.69-0.91%16.680.95%16.130.60%1.14%
2019-02-2816.6916.9316.3116.51-1.14%-0.17%2.96%5,875,70097,173,00062%16.54-2.05%16.850.72%16.521.05%16.040.61%1.19%
2019-02-2716.6117.5516.4116.700.36%-1.09%4.77%11,607,800195,985,000128%16.88-0.34%16.731.96%16.351.45%15.941.27%1.17%
2019-02-2616.5017.9716.1116.640.24%-1.78%5.72%14,809,000250,884,000178%16.943.75%16.403.14%16.112.27%15.741.81%1.09%
2019-02-2515.9716.7815.9716.604.60%1.66%7.37%12,611,000205,921,000173%16.333.72%15.902.19%15.761.53%15.461.42%0.91%
2019-02-2215.9416.0815.4015.871.41%0.80%4.11%10,628,500167,333,000164%15.741.19%15.560.56%15.520.87%15.240.92%0.73%
2019-02-2115.2715.8515.2415.652.29%0.58%3.61%10,618,500165,214,000189%15.562.01%15.480.55%15.380.91%15.111.08%0.59%
2019-02-2015.4315.4915.0515.30-1.67%0.31%2.39%6,049,40092,267,000125%15.25-1.79%15.390.35%15.240.65%14.940.71%0.41%
2019-02-1915.3715.8715.2315.560.65%0.19%4.87%8,825,000137,049,000203%15.531.22%15.341.45%15.151.32%14.841.76%0.21%
2019-02-1815.1815.5815.0415.464.04%0.76%6.03%7,913,300121,410,000203%15.341.54%15.121.69%14.951.58%14.581.20%-0.07%
2019-02-1514.7015.4914.6814.860.27%-1.66%3.14%7,588,400114,666,000226%15.112.23%14.871.79%14.721.98%14.411.11%-0.20%
2019-02-1414.6514.9514.5214.820.95%0.26%4.00%5,069,60074,939,000172%14.781.30%14.611.54%14.431.86%14.250.42%-0.32%
2019-02-1314.3814.7914.3214.682.66%0.60%3.45%5,100,10074,428,000185%14.592.18%14.392.46%14.172.20%14.190.50%-0.37%
2019-02-1214.2214.4014.1514.300.85%0.13%1.28%2,515,40035,925,000103%14.281.59%14.041.98%13.860.73%14.12-0.03%-0.42%
2019-02-1113.8814.2013.8014.180.00%0.86%0.40%2,457,20034,547,000102%14.062.95%13.771.22%13.76-0.63%14.12-0.40%-0.43%