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:
拓维信息( 002261.SZ 深证)
板块 :计算机应用服务   
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
2019-05-215.355.635.285.470.74%0.00%1.03%36,041,600197,131,00092%5.474.23%5.46-0.22%5.50-0.38%5.410.63%-1.48%
2019-05-205.195.435.065.430.37%3.47%0.93%38,725,500203,226,00096%5.25-6.47%5.47-1.99%5.52-0.51%5.380.22%-1.63%
2019-05-175.605.755.385.41-1.81%-3.58%0.78%53,957,100302,766,000139%5.611.74%5.590.34%5.551.48%5.37-0.52%-1.76%
2019-05-165.605.625.435.51-2.48%-0.09%2.11%31,795,400175,360,00075%5.52-1.68%5.570.71%5.470.83%5.40-4.05%-1.79%
2019-05-155.605.725.535.651.62%0.73%0.46%35,018,500196,404,00068%5.610.74%5.531.99%5.421.65%5.62-4.73%-1.34%
2019-05-145.395.785.355.56-0.54%-0.14%-5.81%48,114,200267,887,00073%5.572.60%5.422.21%5.332.03%5.90-2.86%-0.67%
2019-05-135.285.595.255.593.90%3.00%-8.01%48,184,300261,473,00061%5.433.18%5.302.43%5.231.26%6.08-1.04%-0.17%
2019-05-105.205.484.995.385.49%2.28%-12.39%47,350,500249,080,00057%5.262.94%5.181.47%5.16-3.19%6.14-0.97%-0.02%
2019-05-095.035.204.985.100.39%-0.20%-17.76%20,806,400106,325,00024%5.110.26%5.10-0.59%5.33-7.37%6.20-0.69%0.08%
2019-05-084.985.254.825.08-1.55%-0.33%-18.64%33,369,300170,087,00037%5.10-0.06%5.13-5.07%5.76-6.76%6.24-0.83%0.18%
2019-05-075.075.204.955.162.58%1.18%-18.04%35,936,500183,282,00039%5.10-1.47%5.41-9.05%6.17-3.35%6.30-0.87%0.24%
2019-05-065.365.425.035.03-10.02%-2.82%-20.80%49,901,900258,289,00053%5.18-8.94%5.94-7.65%6.39-1.68%6.35-1.06%0.28%
2019-04-305.665.965.465.59-7.76%-1.65%-12.91%80,360,700456,802,00094%5.68-12.20%6.44-3.87%6.50-1.56%6.42-0.85%0.25%
2019-04-296.906.996.066.06-9.96%-6.39%-6.39%111,233,700720,136,000148%6.47-5.16%6.69-0.09%6.60-0.12%6.470.47%0.35%
2019-04-266.377.046.186.735.16%-1.41%4.44%143,132,900977,060,000221%6.831.32%6.702.84%6.612.29%6.442.01%0.33%
2019-04-256.747.186.366.40-3.18%-5.00%1.31%125,605,100846,233,000233%6.746.70%6.523.58%6.462.87%6.322.10%0.14%
2019-04-246.066.615.966.619.98%4.69%6.84%58,535,200369,572,000123%6.312.72%6.290.38%6.280.38%6.190.44%-0.04%
2019-04-236.326.405.966.01-4.91%-2.23%-2.44%44,087,200270,997,00095%6.15-3.79%6.27-0.60%6.250.08%6.160.07%-0.04%
2019-04-226.416.556.216.32-0.47%-1.08%2.66%50,089,500320,043,000111%6.392.31%6.301.03%6.251.00%6.160.36%-0.02%
2019-04-196.186.356.086.351.60%1.68%3.52%43,842,400273,795,00092%6.25-0.37%6.240.52%6.190.83%6.13-0.23%-0.01%
2019-04-186.166.396.136.251.13%-0.29%1.66%48,726,100305,435,000100%6.270.95%6.210.98%6.140.69%6.15-0.49%0.09%
2019-04-176.256.346.146.18-2.22%-0.47%0.03%50,774,800315,261,00095%6.210.68%6.151.30%6.090.56%6.18-1.40%0.28%
2019-04-165.816.385.816.327.30%2.48%0.86%71,098,200438,461,000109%6.171.77%6.071.18%6.060.41%6.270.16%0.92%
2019-04-155.956.285.885.891.38%-2.81%-5.85%49,824,800301,947,00080%6.063.47%6.000.23%6.04-0.59%6.260.32%0.94%
2019-04-125.925.985.715.81-1.53%-0.80%-6.83%30,807,300180,434,00049%5.86-2.93%5.98-1.42%6.07-1.46%6.240.08%0.86%
2019-04-116.066.135.895.90-2.48%-2.22%-5.31%35,395,600213,578,00060%6.03-0.18%6.07-0.87%6.16-1.38%6.230.31%0.80%
2019-04-106.106.135.956.05-2.26%0.08%-2.61%34,617,100209,257,00060%6.05-1.10%6.12-1.40%6.25-2.04%6.210.47%0.66%
2019-04-096.116.226.026.192.15%1.28%0.11%51,583,300315,263,00092%6.11-1.00%6.21-1.65%6.380.16%6.180.28%0.47%
2019-04-086.416.485.976.06-4.11%-1.85%-1.72%65,197,700402,506,000122%6.17-2.68%6.31-2.37%6.370.51%6.170.37%0.40%
2019-04-046.506.576.266.320.00%-0.38%2.88%55,745,700353,673,000111%6.34-0.86%6.470.80%6.340.83%6.140.77%0.32%