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:
久其软件( 002279.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
2019-05-207.117.296.807.08-3.01%0.90%-1.65%11,491,60080,640,000107%7.02-4.27%7.21-1.23%7.23-0.81%7.20-0.28%-1.71%
2019-05-177.327.547.047.300.14%-0.41%1.12%15,359,900112,589,000148%7.330.96%7.300.58%7.280.19%7.22-0.43%-1.89%
2019-05-167.297.347.167.29-0.14%0.41%0.55%7,983,00057,957,00080%7.26-0.33%7.26-0.04%7.270.18%7.25-1.44%-1.95%
2019-05-157.277.357.227.301.53%0.22%-0.76%7,100,30051,718,00066%7.280.68%7.26-0.10%7.260.60%7.36-1.67%-1.95%
2019-05-147.127.297.057.19-0.83%-0.62%-3.89%7,506,20054,304,00065%7.24-0.44%7.270.18%7.210.54%7.48-2.38%-1.84%
2019-05-137.347.397.157.25-2.68%-0.23%-5.39%8,698,90063,214,00069%7.27-0.30%7.260.82%7.180.11%7.66-2.32%-1.68%
2019-05-107.197.456.967.454.63%2.21%-5.04%14,270,500104,014,000105%7.291.15%7.201.40%7.17-0.91%7.85-1.85%-1.53%
2019-05-097.107.377.057.120.85%-1.19%-10.92%11,105,20080,027,00081%7.211.97%7.10-0.06%7.23-2.78%7.99-2.24%-1.49%
2019-05-086.907.296.797.060.28%-0.10%-13.65%11,019,00077,874,00076%7.070.81%7.10-2.73%7.44-3.69%8.18-2.73%-1.58%
2019-05-077.047.166.827.040.00%0.43%-16.24%9,668,40067,778,00061%7.01-2.69%7.30-4.75%7.73-4.42%8.41-1.72%-1.47%
2019-05-067.607.637.027.04-9.74%-2.28%-17.68%12,612,40090,857,00079%7.20-7.07%7.67-5.46%8.08-4.25%8.55-2.10%-1.30%
2019-04-307.687.887.517.800.39%0.62%-10.70%8,932,50069,248,00058%7.75-3.06%8.11-3.64%8.44-1.64%8.74-1.04%-1.08%
2019-04-298.418.457.677.77-8.70%-2.84%-11.97%15,185,200121,441,00098%8.00-6.41%8.41-3.76%8.58-2.54%8.83-1.50%-0.94%
2019-04-268.408.738.328.510.71%-0.41%-5.03%11,130,30095,107,00076%8.55-2.00%8.74-0.65%8.81-1.37%8.96-0.51%-0.77%
2019-04-258.868.998.408.45-6.84%-3.09%-6.18%15,965,200139,204,000111%8.72-2.14%8.80-1.27%8.93-0.59%9.01-0.80%-0.70%
2019-04-248.889.158.579.073.30%1.80%-0.11%15,495,600138,065,000106%8.911.68%8.91-1.10%8.98-0.48%9.08-0.80%-0.59%
2019-04-238.918.928.588.78-2.12%0.19%-4.08%11,092,20097,202,00070%8.76-3.04%9.01-0.55%9.02-0.45%9.15-1.46%-0.49%
2019-04-229.189.208.928.97-2.92%-0.75%-3.43%13,479,300121,832,00074%9.04-1.14%9.06-0.28%9.07-0.47%9.29-3.16%-0.31%
2019-04-198.929.258.899.243.70%1.07%-3.67%18,612,700170,152,00075%9.142.04%9.090.54%9.110.09%9.59-1.61%0.22%
2019-04-189.009.078.858.91-1.98%-0.55%-8.61%11,327,900101,484,00035%8.96-1.77%9.04-1.04%9.10-0.83%9.750.01%0.68%
2019-04-179.229.239.029.09-1.52%-0.33%-6.75%13,299,800121,292,00041%9.121.08%9.130.00%9.18-0.91%9.750.09%0.71%
2019-04-168.819.258.759.233.36%2.29%-5.23%14,075,200127,006,00039%9.02-2.49%9.13-1.16%9.26-1.91%9.740.31%0.76%
2019-04-159.239.468.898.93-2.19%-3.49%-8.02%14,274,400132,078,00039%9.251.47%9.24-0.89%9.44-3.72%9.710.28%0.77%
2019-04-129.079.269.029.130.00%0.12%-5.70%11,008,600100,388,00029%9.12-1.93%9.32-2.04%9.81-1.28%9.680.18%0.73%
2019-04-119.499.619.119.13-4.10%-1.81%-5.54%19,827,500184,351,00053%9.30-1.52%9.52-4.24%9.930.04%9.670.27%0.70%
2019-04-109.519.639.289.52-1.24%0.84%-1.23%23,225,100219,261,00064%9.44-2.49%9.94-1.22%9.930.28%9.640.21%0.52%
2019-04-099.709.959.489.64-4.37%-0.43%0.22%37,164,400359,825,000106%9.68-5.38%10.060.13%9.900.75%9.620.31%0.33%
2019-04-0810.3010.639.8510.08-2.14%-1.49%5.12%71,674,200733,358,000234%10.231.46%10.052.69%9.832.61%9.592.14%0.28%
2019-04-049.3010.309.1410.3010.04%2.13%9.71%76,386,400770,359,000306%10.098.26%9.795.08%9.584.33%9.392.96%0.01%
2019-04-039.229.529.129.360.00%0.47%2.65%21,785,300202,942,000106%9.32-1.47%9.311.13%9.181.00%9.120.32%-0.29%