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:
联络互动( 002280.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
2019-05-214.074.073.894.00-0.99%0.03%1.06%35,223,800140,862,000136%4.000.73%3.960.48%3.960.18%3.960.61%-1.08%
2019-05-203.794.153.774.046.32%1.76%2.69%39,628,800157,330,000157%3.972.21%3.940.28%3.95-0.78%3.930.15%-1.38%
2019-05-173.964.023.783.80-4.04%-2.16%-3.26%21,201,10082,335,00085%3.88-1.77%3.93-0.91%3.99-0.30%3.93-0.58%-1.67%
2019-05-163.983.983.923.96-0.50%0.15%0.23%16,829,20066,546,00069%3.95-0.30%3.97-1.24%4.000.40%3.95-0.83%-1.71%
2019-05-153.964.003.933.981.27%0.35%-0.10%18,966,10075,214,00074%3.97-0.30%4.020.15%3.980.68%3.98-1.07%-1.76%
2019-05-144.004.053.913.93-3.68%-1.21%-2.41%25,562,300101,684,00097%3.98-2.43%4.010.65%3.951.00%4.03-1.44%-1.74%
2019-05-133.954.313.924.082.51%0.07%-0.15%34,857,700142,102,000130%4.083.09%3.992.65%3.921.01%4.09-1.99%-1.72%
2019-05-103.884.013.823.983.11%0.63%-4.53%24,746,50097,881,00081%3.962.44%3.881.57%3.88-0.77%4.17-1.79%-1.74%
2019-05-093.823.923.803.860.78%-0.03%-9.07%19,325,00074,615,00060%3.860.94%3.82-0.88%3.91-2.03%4.25-1.87%-1.70%
2019-05-083.713.943.693.830.52%0.13%-11.47%23,776,00090,940,00071%3.830.76%3.86-2.16%3.99-2.71%4.33-2.02%-1.52%
2019-05-073.793.893.683.810.00%0.37%-13.70%28,382,800107,735,00083%3.80-3.46%3.94-4.04%4.10-3.62%4.42-2.35%-1.36%
2019-05-064.064.083.813.81-9.93%-3.10%-15.73%32,851,900129,190,000100%3.93-6.85%4.11-4.49%4.25-3.50%4.52-2.77%-1.14%
2019-04-304.144.294.134.231.93%0.21%-9.03%15,870,50066,988,00050%4.22-0.61%4.30-1.80%4.41-1.78%4.65-0.94%-0.88%
2019-04-294.384.434.114.15-5.25%-2.28%-11.59%28,252,100120,000,00084%4.25-3.76%4.38-2.01%4.49-2.35%4.69-1.32%-0.79%
2019-04-264.334.494.324.380.92%-0.75%-7.93%24,789,700109,401,00076%4.41-1.21%4.47-1.97%4.59-1.65%4.76-0.86%-0.62%
2019-04-254.484.604.334.34-4.82%-2.84%-9.55%33,326,300148,871,000103%4.47-0.67%4.56-2.48%4.67-1.95%4.80-1.34%-0.52%
2019-04-244.604.634.334.56-5.00%1.40%-6.23%56,671,900254,879,000173%4.50-6.64%4.68-4.69%4.76-3.76%4.86-2.17%-0.34%
2019-04-234.894.914.754.80-2.24%-0.35%-3.44%26,003,600125,249,00085%4.82-2.96%4.91-1.25%4.95-0.14%4.97-1.33%-0.10%
2019-04-224.985.054.904.91-1.80%-1.09%-2.54%22,558,700111,971,00063%4.960.26%4.97-0.42%4.960.10%5.04-0.10%0.10%
2019-04-194.965.014.895.000.60%0.99%-0.85%22,452,900111,175,00058%4.95-0.80%4.990.67%4.950.12%5.04-0.40%0.10%
2019-04-185.045.044.954.97-1.58%-0.42%-1.84%22,039,300109,994,00053%4.99-0.40%4.960.26%4.95-0.28%5.06-0.18%0.17%
2019-04-174.995.094.945.051.00%0.78%-0.43%35,915,100179,977,00082%5.012.98%4.940.78%4.96-0.54%5.07-0.18%0.22%
2019-04-164.785.014.745.003.31%2.75%-1.59%30,386,600147,875,00065%4.87-1.50%4.91-1.33%4.99-1.99%5.08-0.06%0.25%
2019-04-154.955.024.824.84-0.82%-2.02%-4.80%26,020,500128,541,00055%4.940.51%4.97-1.21%5.09-0.14%5.080.42%0.26%
2019-04-124.924.984.864.88-1.41%-0.71%-3.61%24,360,500119,731,00050%4.92-2.31%5.03-2.03%5.10-0.57%5.060.18%0.18%
2019-04-115.105.134.954.95-2.94%-1.61%-2.06%35,940,300180,824,00075%5.03-1.20%5.140.08%5.12-0.20%5.050.38%0.13%
2019-04-105.125.175.025.10-2.30%0.16%1.29%48,454,900246,717,000103%5.09-2.21%5.13-0.39%5.13-0.02%5.040.26%-0.08%
2019-04-094.975.404.975.224.82%0.25%3.94%84,220,200438,493,000186%5.213.29%5.150.90%5.141.06%5.020.70%-0.27%
2019-04-085.155.184.914.98-2.92%-1.21%-0.14%47,281,200238,325,000112%5.04-2.40%5.11-0.37%5.081.03%4.99-0.14%-0.38%
2019-04-045.175.275.085.130.00%-0.68%2.72%48,046,500248,155,000116%5.171.06%5.131.17%5.031.27%4.990.28%-0.41%