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
2019-03-229.159.178.869.06-1.20%0.59%-2.89%13,060,200117,638,00056%9.01-2.28%9.09-0.88%9.100.26%9.33-0.64%0.86%
2019-03-219.069.349.049.170.66%-0.51%-2.34%17,988,000165,799,00068%9.222.30%9.170.95%9.080.79%9.390.02%1.20%
2019-03-209.179.208.809.11-1.09%1.11%-2.96%15,012,600135,266,00051%9.01-2.56%9.090.42%9.01-2.25%9.390.31%1.46%
2019-03-199.019.488.919.212.45%-0.40%-1.59%21,145,600195,532,00067%9.254.24%9.051.66%9.21-2.38%9.361.06%1.71%
2019-03-188.819.008.678.992.04%1.34%-2.93%10,801,00095,817,00031%8.87-0.21%8.90-3.87%9.44-0.15%9.260.93%1.82%
2019-03-158.969.068.688.81-0.45%-0.90%-3.99%14,974,000133,121,00042%8.89-0.34%9.26-3.43%9.45-0.81%9.180.63%1.84%
2019-03-149.189.388.638.85-5.85%-0.78%-2.95%21,918,500195,508,00062%8.92-7.59%9.59-0.57%9.53-0.23%9.121.44%1.81%
2019-03-139.949.949.109.40-6.75%-2.62%4.56%32,564,100314,345,00099%9.65-2.23%9.640.36%9.551.28%8.991.28%1.66%
2019-03-129.4810.159.4110.086.44%2.10%13.56%43,402,500428,497,000143%9.876.10%9.612.11%9.433.04%8.882.25%1.65%
2019-03-119.449.618.909.473.16%1.77%9.09%31,163,700289,976,000106%9.31-2.67%9.411.00%9.151.97%8.681.34%1.59%
2019-03-089.0510.088.909.18-3.47%-3.97%7.17%48,501,200463,681,000176%9.562.77%9.324.03%8.983.41%8.572.78%1.71%
2019-03-079.009.928.809.514.39%2.24%14.11%39,813,500370,353,000162%9.302.77%8.954.06%8.684.73%8.332.55%1.61%
2019-03-068.999.428.639.112.82%0.65%12.10%43,321,300392,090,000195%9.056.48%8.615.08%8.293.68%8.132.82%1.62%
2019-03-057.978.867.918.8610.06%4.24%12.10%39,914,800339,294,000199%8.505.43%8.196.09%7.992.16%7.902.17%1.43%
2019-03-047.698.307.688.055.09%-0.15%4.06%27,976,000225,554,000148%8.065.98%7.721.09%7.830.32%7.741.16%1.42%
2019-03-017.577.697.487.661.19%0.70%0.17%15,294,600116,349,00084%7.612.08%7.64-1.81%7.800.09%7.650.29%1.32%
2019-02-287.367.587.237.57-4.54%1.58%-0.72%29,720,100221,481,000169%7.45-6.75%7.78-2.97%7.79-0.75%7.63-0.01%1.26%
2019-02-277.918.157.707.93-0.63%-0.76%3.99%16,705,300133,485,000117%7.99-0.77%8.021.37%7.851.11%7.631.13%1.22%
2019-02-268.198.197.907.98-2.56%-0.91%5.82%22,070,200177,732,000166%8.050.70%7.912.40%7.771.94%7.541.64%1.09%
2019-02-257.908.257.758.196.64%2.41%10.39%22,897,100183,104,000197%8.005.86%7.723.28%7.622.61%7.422.53%0.88%
2019-02-227.337.707.297.684.49%1.67%6.14%15,009,000113,382,000140%7.551.33%7.480.31%7.421.01%7.241.83%0.52%
2019-02-217.407.637.307.35-1.21%-1.41%3.43%14,181,600105,719,000138%7.460.72%7.451.14%7.351.02%7.112.58%0.14%
2019-02-207.407.537.317.44-1.20%0.51%7.41%11,057,40081,849,000104%7.40-1.04%7.370.99%7.281.03%6.930.96%-0.57%
2019-02-197.297.767.217.534.01%0.67%9.75%22,015,300164,682,000229%7.485.09%7.303.59%7.202.95%6.862.08%-0.86%
2019-02-186.977.256.937.244.32%1.71%7.72%11,105,70079,052,000130%7.121.89%7.050.92%7.001.73%6.720.19%-1.18%
2019-02-156.987.056.926.94-0.57%-0.66%3.46%6,452,50045,078,00079%6.99-0.06%6.980.61%6.882.06%6.71-0.39%-1.22%
2019-02-146.987.096.906.980.00%-0.14%3.65%7,853,10054,896,00096%6.990.29%6.941.88%6.742.84%6.73-0.41%-1.20%
2019-02-136.837.076.806.982.35%0.14%3.22%9,154,70063,810,000114%6.972.27%6.813.51%6.551.46%6.76-0.12%-1.18%
2019-02-126.786.896.746.820.00%0.07%0.74%5,551,70037,833,00071%6.822.45%6.582.52%6.46-0.66%6.77-0.47%-1.17%
2019-02-116.556.826.496.820.00%2.53%0.26%9,311,60061,941,000118%6.653.91%6.421.18%6.50-1.04%6.80-1.09%-1.13%