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:
千方科技( 002373.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
2019-05-2117.0817.5817.0117.431.81%0.00%0.00%13,391,700232,535,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2017.1917.5716.7817.12-0.70%-0.33%-1.64%13,378,400229,807,00075%17.18-3.38%17.82-0.20%17.66-0.03%17.410.03%-1.01%
2019-05-1718.1518.5316.8017.24-6.61%-3.03%-0.91%25,070,700445,696,000138%17.78-2.39%17.860.80%17.660.55%17.40-0.20%-1.26%
2019-05-1617.8918.5717.7518.463.59%1.36%5.89%24,453,500445,376,000149%18.213.71%17.712.20%17.571.69%17.43-0.11%-1.31%
2019-05-1517.1318.2816.8117.825.51%1.47%2.10%23,379,200410,595,000144%17.563.20%17.330.63%17.281.02%17.45-0.57%-1.39%
2019-05-1416.8517.2916.8316.89-1.92%-0.75%-3.78%12,479,900212,374,00078%17.02-1.20%17.220.15%17.100.16%17.55-1.30%-1.37%
2019-05-1317.1617.6016.9117.22-3.31%-0.02%-3.18%13,690,100235,780,00082%17.22-0.75%17.200.64%17.07-0.13%17.79-1.34%-1.29%
2019-05-1017.0418.1216.4517.816.46%2.63%-1.20%19,462,300337,722,000109%17.352.73%17.091.14%17.10-1.03%18.03-1.04%-1.21%
2019-05-0916.6617.2916.6016.73-1.70%-0.96%-8.16%11,251,900190,063,00060%16.89-0.02%16.90-0.89%17.27-2.01%18.22-1.77%-1.17%
2019-05-0816.2717.2316.0517.021.07%0.73%-8.22%15,545,000262,656,00073%16.900.00%17.05-2.46%17.63-1.85%18.55-1.80%-1.05%
2019-05-0717.3017.3616.5016.84-0.65%-0.33%-10.82%15,042,200254,152,00069%16.90-1.97%17.48-3.25%17.96-2.41%18.88-2.01%-0.94%
2019-05-0617.7018.0916.9416.95-9.94%-1.65%-12.05%24,338,000419,458,000109%17.24-8.45%18.06-3.77%18.40-2.91%19.27-2.48%-0.81%
2019-04-3018.5919.1318.4118.820.86%-0.03%-4.77%10,790,100203,120,00051%18.830.21%18.77-0.53%18.95-0.13%19.76-0.70%-0.67%
2019-04-2918.7519.1518.3218.660.05%-0.67%-6.24%16,379,200307,707,00071%18.790.43%18.87-0.83%18.98-1.27%19.90-0.85%-0.57%
2019-04-2618.3519.0018.3018.650.81%-0.30%-7.09%14,340,300268,243,00059%18.71-1.78%19.02-0.34%19.22-1.64%20.07-0.38%-0.40%
2019-04-2519.7519.8518.4318.50-6.61%-2.86%-8.18%20,603,700392,374,00086%19.04-0.79%19.09-1.44%19.54-1.98%20.15-0.54%-0.31%
2019-04-2419.0119.8118.4719.814.87%3.20%-2.22%24,016,200461,016,000101%19.201.00%19.37-2.25%19.94-2.16%20.26-0.57%-0.18%
2019-04-2319.4019.5118.7018.89-3.77%-0.61%-7.29%19,813,900376,581,00084%19.01-3.61%19.81-3.16%20.38-1.25%20.38-0.59%-0.06%
2019-04-2220.3520.7519.2019.63-6.75%-0.44%-4.22%32,488,100640,555,000141%19.72-5.98%20.46-3.35%20.63-1.26%20.50-0.63%0.08%
2019-04-1921.2921.2920.6921.05-1.68%0.38%2.07%16,547,000347,014,00073%20.97-1.26%21.170.94%20.900.63%20.62-0.63%0.27%
2019-04-1820.8521.6020.6521.412.24%0.81%3.16%20,241,400429,883,00084%21.24-0.06%20.970.87%20.770.86%20.76-0.76%0.49%
2019-04-1720.9521.8220.6820.940.00%-1.46%0.13%24,510,900520,873,00095%21.253.59%20.791.70%20.591.07%20.91-1.01%0.78%
2019-04-1620.0021.0619.7420.942.30%2.08%-0.89%26,355,700540,649,00085%20.51-0.66%20.450.46%20.370.22%21.130.26%1.25%
2019-04-1519.9121.2019.9120.473.23%-0.87%-2.86%27,098,700559,579,00083%20.653.87%20.350.95%20.33-0.10%21.070.81%1.47%
2019-04-1219.7820.1819.5519.83-0.85%-0.25%-5.13%13,015,300258,739,00038%19.88-1.81%20.16-0.61%20.35-1.91%20.900.54%1.49%
2019-04-1120.3820.9919.8620.00-1.57%-1.22%-3.80%19,098,800386,695,00055%20.25-0.04%20.28-0.80%20.75-1.90%20.790.80%1.54%
2019-04-1020.3420.6819.8220.32-0.10%0.32%-1.48%20,251,100410,183,00058%20.26-0.42%20.45-2.41%21.15-1.84%20.630.62%1.40%
2019-04-0919.9320.8019.9220.340.20%0.00%-0.77%21,193,700431,106,00061%20.34-1.25%20.95-2.40%21.540.59%20.500.82%1.22%
2019-04-0821.8021.8020.0320.30-6.88%-1.45%-0.15%40,758,000839,550,000115%20.60-5.44%21.47-2.59%21.420.98%20.331.21%1.07%
2019-04-0421.9022.4021.1321.800.00%0.08%8.52%32,878,100716,154,000102%21.78-1.62%22.042.18%21.211.85%20.091.60%0.81%