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:
巨人网络( 002558.SZ 深证)
板块 :旅游   
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
2020-05-2816.2616.4616.1916.461.48%0.00%0.00%4,281,20069,814,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-2716.3316.4716.1816.22-0.98%-0.19%-3.33%3,596,80058,452,00073%16.25-0.51%16.29-0.36%16.42-0.61%16.78-0.45%-0.12%
2020-05-2616.3416.4716.2816.380.49%0.28%-2.81%4,198,90068,586,00085%16.330.39%16.35-0.80%16.52-0.60%16.85-0.40%-0.03%
2020-05-2516.2816.4316.1116.300.37%0.18%-3.66%3,827,30062,273,00079%16.27-0.84%16.48-0.90%16.62-0.56%16.92-0.39%0.04%
2020-05-2216.6316.7116.1816.24-1.87%-1.03%-4.39%5,362,00087,987,000112%16.41-1.51%16.63-0.97%16.71-1.05%16.99-0.50%0.09%
2020-05-2116.9016.9116.4916.55-1.31%-0.66%-3.05%6,282,400104,667,000138%16.66-1.18%16.79-0.46%16.89-1.41%17.07-0.40%0.17%
2020-05-2017.0617.1016.7316.77-1.70%-0.52%-2.15%4,059,30068,432,00095%16.86-0.36%16.87-0.84%17.13-0.34%17.14-0.21%0.24%
2020-05-1916.8217.0616.7617.062.22%0.84%-0.67%3,969,70067,158,00090%16.920.55%17.01-1.43%17.19-0.23%17.18-0.05%0.30%
2020-05-1817.1917.2116.6516.69-2.57%-0.81%-2.87%4,549,70076,553,00097%16.83-2.63%17.25-0.65%17.23-0.36%17.180.01%0.32%
2020-05-1517.3017.4717.1217.13-1.66%-0.87%-0.31%4,342,60075,043,00095%17.28-1.35%17.370.13%17.290.10%17.180.54%0.30%
2020-05-1417.1817.8017.1217.421.16%-0.55%1.92%6,945,900121,670,000147%17.521.84%17.341.16%17.270.71%17.090.65%0.18%
2020-05-1317.1317.2817.0517.220.64%0.11%1.41%3,967,30068,241,00090%17.200.34%17.150.07%17.15-0.05%16.980.50%0.10%
2020-05-1217.1017.2617.0317.110.47%-0.19%1.26%3,119,50053,479,00069%17.140.35%17.13-0.01%17.160.12%16.900.21%0.01%
2020-05-1117.1217.2817.0017.03-0.76%-0.31%1.00%3,391,10057,929,00075%17.08-0.52%17.14-0.28%17.140.32%16.860.19%-0.04%
2020-05-0817.1417.2417.1317.160.12%-0.08%1.97%3,558,80061,117,00081%17.170.16%17.180.23%17.090.79%16.830.28%-0.08%
2020-05-0717.2817.3117.0517.14-0.75%-0.03%2.13%4,003,80068,650,00092%17.15-0.42%17.140.54%16.950.52%16.780.26%-0.13%
2020-05-0616.9717.3016.9217.271.17%0.30%3.18%5,196,40089,470,000121%17.220.78%17.051.30%16.870.96%16.740.41%-0.18%
2020-04-3016.8517.1916.8517.071.43%-0.08%2.40%6,732,000115,010,000147%17.081.57%16.831.17%16.700.77%16.670.19%-0.26%
2020-04-2916.7017.0216.6016.830.42%0.06%1.15%4,694,70078,965,000100%16.821.41%16.640.88%16.580.30%16.64-0.28%-0.28%
2020-04-2816.5817.0016.0016.761.33%1.05%0.46%6,675,500110,722,000138%16.590.70%16.490.15%16.530.12%16.68-0.57%-0.23%
2020-04-2716.4616.6216.2816.540.24%0.42%-1.43%3,111,60051,250,00065%16.470.57%16.47-0.25%16.51-0.22%16.78-0.21%-0.10%
2020-04-2416.5416.6416.1716.50-0.24%0.74%-1.87%4,920,00080,580,000104%16.38-1.42%16.51-0.52%16.55-0.49%16.82-0.44%-0.07%
2020-04-2316.7116.7616.5416.54-0.96%-0.44%-2.07%2,925,10048,594,00063%16.61-0.07%16.59-0.10%16.63-0.39%16.89-0.26%-0.02%
2020-04-2216.5516.7216.4216.700.72%0.46%-1.38%2,848,90047,359,00060%16.620.45%16.61-0.11%16.69-0.65%16.93-0.20%0.00%
2020-04-2116.6516.7116.3916.58-0.72%0.18%-2.28%3,146,30052,071,00063%16.55-0.61%16.63-0.57%16.80-0.78%16.97-0.25%0.04%
2020-04-2016.6516.7416.5016.700.72%0.29%-1.82%3,713,30061,834,00073%16.650.00%16.73-0.84%16.93-0.29%17.01-0.15%0.06%
2020-04-1716.7916.9216.5516.58-1.19%-0.43%-2.67%8,125,400135,303,000162%16.65-1.16%16.87-1.45%16.98-0.73%17.03-0.39%0.03%
2020-04-1617.0117.0816.7316.78-1.81%-0.40%-1.88%7,177,300120,921,000158%16.85-2.25%17.12-0.85%17.11-0.64%17.10-0.10%0.04%
2020-04-1517.5117.5417.0717.09-2.34%-0.84%-0.16%5,115,60088,168,000119%17.24-0.59%17.260.34%17.220.20%17.120.32%0.01%
2020-04-1417.1017.6816.9317.500.00%0.93%2.56%5,890,400102,127,000144%17.341.37%17.200.38%17.180.32%17.060.65%-0.05%