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:
特锐德( 300001.SZ 深证)
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
2019-06-1719.2019.3518.7918.98-1.61%-0.07%-1.96%6,194,100117,642,00072%18.99-2.27%19.29-1.68%19.63-0.84%19.360.23%0.57%
2019-06-1419.6919.8619.1619.29-1.18%-0.74%-0.13%5,079,80098,722,00062%19.43-0.65%19.62-1.05%19.800.15%19.320.53%0.49%
2019-06-1319.3019.7519.3019.52-0.51%-0.21%1.60%4,185,70081,876,00051%19.56-1.01%19.83-0.23%19.770.38%19.210.30%0.30%
2019-06-1220.0720.0719.5419.62-2.49%-0.71%2.42%8,739,600172,698,000110%19.76-1.14%19.880.40%19.691.21%19.160.68%0.23%
2019-06-1120.2020.2019.6920.120.80%0.66%5.74%11,174,300223,356,000148%19.990.65%19.801.19%19.461.51%19.031.07%0.12%
2019-06-1019.5220.1019.5019.965.55%0.51%6.03%14,822,900294,372,000216%19.863.88%19.562.85%19.172.14%18.831.62%-0.04%
2019-06-0619.2619.5318.8518.91-2.32%-1.09%2.08%4,568,60087,342,00077%19.12-1.26%19.021.06%18.760.91%18.530.39%-0.23%
2019-06-0519.1019.7718.8019.362.60%-0.01%4.91%11,568,800223,999,000200%19.363.86%18.822.41%18.601.79%18.451.01%-0.28%
2019-06-0418.0019.3817.7018.874.83%1.22%3.28%11,529,000214,936,000219%18.642.72%18.382.11%18.270.80%18.270.14%-0.35%
2019-06-0318.0018.4717.8418.001.12%-0.83%-1.34%6,241,300113,278,000130%18.150.76%18.000.06%18.120.02%18.25-0.26%-0.26%
2019-05-3117.9318.3317.7717.800.00%-1.19%-2.70%4,434,40079,880,00092%18.011.17%17.99-0.87%18.120.04%18.29-0.60%-0.21%
2019-05-3018.2018.2017.5717.80-1.82%-0.03%-3.28%5,137,90091,482,000101%17.81-2.40%18.15-0.67%18.11-0.47%18.40-1.29%-0.18%
2019-05-2918.3418.4618.1018.13-1.15%-0.62%-2.76%3,340,80060,947,00061%18.24-0.71%18.270.40%18.20-0.42%18.65-0.44%-0.10%
2019-05-2818.4618.7217.9418.34-0.11%-0.19%-2.07%6,291,200115,596,000109%18.371.31%18.200.58%18.27-0.60%18.73-0.43%-0.13%
2019-05-2718.0618.4417.5718.362.91%1.24%-2.39%4,282,30077,662,00068%18.141.14%18.09-0.97%18.38-0.43%18.81-0.56%-0.19%
2019-05-2417.9718.2917.7717.84-0.72%-0.51%-5.68%3,210,40057,566,00048%17.93-1.31%18.27-1.53%18.46-0.97%18.91-0.21%-0.22%
2019-05-2318.4618.5017.9517.97-3.54%-1.10%-5.19%4,440,00080,670,00062%18.17-2.32%18.55-0.53%18.65-1.60%18.95-0.17%-0.30%
2019-05-2218.7418.8618.2118.63-0.96%0.16%-1.88%4,667,20086,812,00065%18.60-1.15%18.65-0.66%18.95-0.46%18.990.34%-0.39%
2019-05-2118.7719.0218.5718.810.43%-0.04%-0.59%5,667,800106,652,00071%18.821.53%18.78-1.48%19.04-0.12%18.920.99%-0.60%
2019-05-2018.6819.0818.0418.730.27%1.06%-0.03%5,673,100105,137,00066%18.53-2.25%19.06-0.85%19.06-0.64%18.740.33%-0.90%
2019-05-1719.4919.4918.4518.68-4.45%-1.48%0.03%6,336,100120,133,00070%18.96-2.47%19.220.10%19.180.14%18.68-0.36%-1.16%
2019-05-1619.1719.7919.0419.551.88%0.56%4.31%9,461,500183,939,000105%19.441.48%19.200.33%19.160.73%18.74-0.49%-1.16%
2019-05-1518.9319.3418.8619.192.95%0.17%1.88%6,491,900124,373,00067%19.160.84%19.140.48%19.020.97%18.84-0.72%-1.19%
2019-05-1419.1519.5118.6218.64-3.42%-1.88%-1.74%9,717,900184,625,00098%19.00-1.55%19.050.33%18.841.94%18.97-1.08%-1.15%
2019-05-1319.2019.5918.8019.301.85%0.02%0.64%7,735,200149,267,00077%19.302.33%18.981.78%18.481.06%19.18-0.82%-1.08%
2019-05-1018.9919.1918.2518.952.16%0.49%-2.00%7,634,600143,962,00071%18.860.43%18.652.59%18.28-0.71%19.34-1.03%-1.07%
2019-05-0918.5119.0818.4618.55-1.22%-1.21%-5.06%6,933,800130,193,00059%18.781.65%18.180.61%18.41-1.62%19.54-1.08%-1.05%
2019-05-0817.3319.1017.1018.787.25%1.66%-4.92%13,592,800251,101,000112%18.475.86%18.07-1.28%18.72-1.94%19.75-1.75%-0.97%
2019-05-0717.4517.8417.0017.51-0.85%0.34%-12.90%11,015,500192,216,00086%17.45-4.04%18.31-4.75%19.09-3.58%20.10-1.96%-0.84%
2019-05-0619.0019.0017.6617.660.00%-2.89%-13.87%12,259,500222,940,000101%18.19-7.63%19.22-4.13%19.80-2.81%20.51-2.36%-0.68%