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
2019-03-205.805.805.565.71-1.38%0.55%-4.93%26,259,600149,132,00050%5.68-2.26%5.74-0.43%5.77-1.84%6.01-0.37%0.94%
2019-03-195.805.925.735.79-0.17%-0.34%-3.95%25,491,200148,113,00043%5.811.11%5.77-0.16%5.87-1.71%6.030.45%1.21%
2019-03-185.805.875.595.801.40%0.94%-3.35%30,733,100176,581,00047%5.75-0.21%5.78-2.38%5.98-0.62%6.000.49%1.37%
2019-03-155.755.855.615.720.35%-0.66%-4.22%27,945,400160,896,00041%5.76-0.98%5.92-2.29%6.01-0.64%5.970.20%1.48%
2019-03-145.906.125.515.70-4.36%-1.98%-4.36%42,111,000244,857,00062%5.82-4.56%6.06-0.75%6.05-0.98%5.960.35%1.57%
2019-03-136.186.295.925.96-4.33%-2.18%0.35%51,407,300313,207,00080%6.09-1.49%6.100.18%6.110.20%5.941.14%1.67%
2019-03-126.206.346.046.231.63%0.73%6.10%67,429,200417,031,000104%6.192.96%6.09-0.03%6.101.41%5.871.29%1.77%
2019-03-115.996.135.816.134.61%2.05%5.74%49,425,300296,899,00070%6.01-1.01%6.10-0.02%6.021.11%5.801.36%2.08%
2019-03-085.956.375.835.86-4.87%-3.43%2.47%76,138,500462,030,000106%6.07-1.48%6.101.58%5.951.05%5.721.93%2.23%
2019-03-076.136.445.936.16-0.65%0.02%9.78%98,662,300607,637,000145%6.161.80%6.003.04%5.892.38%5.612.56%2.21%
2019-03-066.006.285.756.205.26%2.48%13.32%89,698,100542,656,000142%6.055.11%5.822.95%5.752.99%5.472.28%2.16%
2019-03-055.466.005.425.896.70%2.33%10.11%81,608,500469,728,000137%5.762.66%5.661.75%5.580.81%5.352.08%2.06%
2019-03-045.545.775.465.520.36%-1.55%5.34%67,609,100379,095,000119%5.611.95%5.561.46%5.541.78%5.241.61%2.08%
2019-03-015.565.615.435.50-1.43%0.00%6.65%30,186,500166,040,00056%5.50-0.54%5.48-0.78%5.441.91%5.161.06%2.01%
2019-02-285.435.655.405.581.45%0.90%9.35%46,214,000255,569,00088%5.531.64%5.521.92%5.341.91%5.101.41%1.89%
2019-02-275.385.595.315.50-1.26%1.08%9.30%75,701,200411,878,000149%5.44-2.40%5.422.75%5.241.97%5.032.07%1.71%
2019-02-265.185.785.115.576.10%-0.09%12.98%113,175,200630,963,000255%5.587.79%5.276.35%5.145.37%4.934.45%1.44%
2019-02-255.255.385.025.255.63%1.51%11.23%78,297,900404,995,000212%5.176.71%4.963.85%4.883.17%4.722.90%0.83%
2019-02-224.674.974.624.975.07%2.54%8.35%61,115,700296,206,000187%4.851.70%4.781.29%4.731.74%4.591.71%0.34%
2019-02-214.674.884.634.731.07%-0.76%4.88%51,351,000244,726,000183%4.772.50%4.711.49%4.651.73%4.512.04%0.08%
2019-02-204.734.734.594.68-1.68%0.65%5.88%31,129,200144,762,000124%4.65-1.06%4.651.26%4.571.24%4.421.24%-0.26%
2019-02-194.654.844.564.763.25%1.28%9.02%50,390,400236,840,000217%4.703.16%4.592.92%4.512.48%4.372.34%-0.50%
2019-02-184.434.624.434.614.06%1.19%8.06%33,327,200151,847,000159%4.563.15%4.461.85%4.401.95%4.270.88%-0.88%
2019-02-154.354.524.324.431.14%0.29%4.75%27,467,800121,329,000132%4.421.10%4.381.25%4.321.48%4.23-0.12%-1.09%
2019-02-144.364.424.304.38-0.23%0.25%3.45%25,516,300111,471,000123%4.370.60%4.321.62%4.252.16%4.23-0.35%-1.20%
2019-02-134.254.424.194.393.54%1.08%3.32%29,569,000128,413,000147%4.343.11%4.252.88%4.162.08%4.25-0.63%-1.24%
2019-02-124.204.264.174.241.44%0.66%-0.84%16,506,10069,530,00081%4.211.67%4.132.30%4.080.25%4.28-1.72%-1.21%
2019-02-114.064.194.054.183.47%0.89%-3.93%17,753,80073,552,00080%4.143.19%4.040.72%4.07-1.36%4.35-1.94%-0.99%
2019-02-013.954.053.934.042.80%0.62%-8.95%12,167,90048,852,00048%4.021.29%4.01-1.16%4.13-2.16%4.44-0.96%-0.73%
2019-01-313.994.093.823.930.00%-0.86%-12.28%19,458,10077,136,00073%3.96-2.44%4.06-3.17%4.22-2.48%4.48-1.34%-0.58%