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:
卫 士 通( 002268.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
2019-03-2031.8532.2030.8031.60-0.78%0.84%1.73%8,823,700276,519,00059%31.34-2.92%31.64-0.12%31.57-1.94%31.061.36%1.98%
2019-03-1931.7533.1931.2031.851.27%-1.34%3.93%13,246,100427,607,00089%32.283.96%31.681.06%32.190.82%30.651.67%1.97%
2019-03-1831.1031.6930.2731.45-0.16%1.28%4.34%9,872,500306,571,00065%31.05-1.39%31.35-3.28%31.930.99%30.141.19%1.88%
2019-03-1531.8232.1530.8531.50-1.44%0.03%5.75%9,669,300304,482,00065%31.490.11%32.410.79%31.621.33%29.791.04%1.86%
2019-03-1431.6332.5830.4531.96-1.21%1.61%8.41%14,379,600452,292,00099%31.45-5.94%32.161.53%31.201.42%29.481.28%1.83%
2019-03-1333.5634.8031.3332.35-1.67%-3.26%11.14%22,008,200735,956,000174%33.446.94%31.674.40%30.764.59%29.113.45%1.75%
2019-03-1230.5032.9330.0132.907.90%5.21%16.92%20,476,500640,293,000171%31.274.31%30.343.14%29.413.56%28.142.79%1.49%
2019-03-1130.3030.8028.5730.492.45%1.70%11.38%18,087,500542,239,000159%29.980.65%29.413.53%28.402.78%27.382.19%1.32%
2019-03-0827.6030.7027.0829.766.59%-0.09%11.09%22,891,400681,850,000216%29.797.87%28.416.04%27.634.40%26.793.37%1.25%
2019-03-0727.1528.2427.0527.921.71%1.12%7.74%10,402,900287,241,000107%27.612.82%26.791.65%26.471.45%25.921.48%1.02%
2019-03-0626.3927.6026.0127.453.98%2.22%7.49%14,913,300400,503,000151%26.863.22%26.361.82%26.091.39%25.541.21%0.97%
2019-03-0525.9026.4025.1826.402.33%1.47%4.62%12,190,400317,157,000132%26.02-0.22%25.890.91%25.730.50%25.230.85%0.94%
2019-03-0425.7226.4225.5825.800.94%-1.05%3.11%11,439,700298,267,000129%26.072.85%25.651.00%25.600.57%25.020.95%1.01%
2019-03-0125.4925.7025.0225.561.71%0.82%3.13%6,888,600174,630,00080%25.350.59%25.40-0.26%25.460.79%24.790.70%1.04%
2019-02-2825.5525.7424.7525.13-1.26%-0.29%2.10%5,990,300150,967,00070%25.20-1.41%25.47-0.24%25.261.08%24.610.50%1.07%
2019-02-2725.5826.0025.1925.450.28%-0.44%3.92%9,404,400240,392,000112%25.560.14%25.531.38%24.990.91%24.490.83%1.13%
2019-02-2625.8225.9925.1825.38-1.97%-0.57%4.50%11,683,000298,223,000146%25.530.09%25.182.32%24.771.26%24.291.12%1.14%
2019-02-2524.7726.1624.7525.896.24%1.52%7.79%11,549,500294,535,000160%25.505.16%24.612.15%24.461.70%24.021.47%1.11%
2019-02-2223.7024.6923.7024.371.12%0.49%2.95%8,361,000202,762,000122%24.251.35%24.090.06%24.050.81%23.671.06%1.06%
2019-02-2124.0024.4023.3224.100.42%0.72%2.89%10,787,600258,131,000158%23.93-0.92%24.080.18%23.860.41%23.421.01%1.06%
2019-02-2024.8024.8523.8024.00-2.76%-0.63%3.50%6,620,500159,889,000107%24.15-0.16%24.031.25%23.760.62%23.190.92%1.01%
2019-02-1924.0224.6823.7024.682.88%2.03%7.41%9,594,600232,082,000160%24.192.21%23.741.41%23.611.29%22.981.55%0.99%
2019-02-1823.2523.9923.2323.993.18%1.37%6.03%6,278,700148,588,000110%23.672.14%23.400.45%23.310.84%22.631.20%0.88%
2019-02-1523.3723.5522.9223.25-0.47%0.35%3.99%6,929,700160,551,000113%23.17-0.99%23.300.27%23.121.27%22.361.01%0.87%
2019-02-1423.4723.7523.0123.36-0.47%-0.18%5.54%5,818,800136,167,00099%23.400.21%23.241.07%22.831.51%22.131.08%0.80%
2019-02-1322.8823.6422.6923.472.58%0.51%7.18%6,014,800140,455,000104%23.352.23%22.992.38%22.491.29%21.901.02%0.73%
2019-02-1222.8023.0222.6222.880.26%0.16%5.54%4,217,60096,343,00076%22.840.62%22.451.48%22.201.09%21.680.83%0.67%
2019-02-1122.3322.9522.3322.822.29%0.52%6.14%5,426,000123,179,00099%22.702.85%22.130.97%21.961.04%21.500.95%0.61%
2019-02-0121.5522.4521.4122.313.62%1.08%4.75%7,806,900172,317,000139%22.072.13%21.911.09%21.741.03%21.301.05%0.58%
2019-01-3121.7921.9521.3821.530.00%-0.37%2.15%5,238,500113,207,00093%21.61-1.64%21.680.13%21.520.65%21.080.51%0.54%