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:
同花顺( 300033.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
2019-05-2182.8386.9282.1385.042.66%0.00%0.00%13,987,1001,187,194,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2079.5084.9977.9482.844.02%1.07%0.20%14,722,7001,206,715,00095%81.960.27%82.62-1.71%84.10-0.97%82.68-0.08%-1.75%
2019-05-1785.1685.4578.7179.64-5.77%-2.57%-3.75%14,080,6001,151,000,00094%81.74-3.43%84.06-1.92%84.93-0.37%82.74-1.22%-1.94%
2019-05-1686.5086.5083.7684.52-2.11%-0.15%0.90%10,887,400921,611,00074%84.65-1.58%85.70-0.37%85.240.81%83.76-1.19%-1.99%
2019-05-1587.1387.3084.0286.341.42%0.39%1.85%13,377,9001,150,548,00090%86.00-0.17%86.021.00%84.561.51%84.77-1.28%-2.01%
2019-05-1483.8087.9483.8085.131.22%-1.19%-0.86%16,190,7001,394,891,000105%86.150.31%85.171.91%83.302.22%85.87-1.37%-2.07%
2019-05-1386.4887.7883.9384.10-2.75%-2.08%-3.40%14,222,4001,221,491,00094%85.892.35%83.582.45%81.490.82%87.06-1.34%-2.02%
2019-05-1081.7586.4880.6686.4810.00%3.06%-2.00%20,724,4001,739,069,000137%83.914.81%81.583.07%80.83-1.70%88.25-2.15%-2.03%
2019-05-0979.3781.8578.2878.62-1.70%-1.81%-12.83%11,329,600907,121,00074%80.070.53%79.15-0.63%82.23-3.24%90.19-2.10%-2.09%
2019-05-0875.3282.1575.0979.982.34%0.42%-13.18%16,123,0001,284,162,000103%79.651.76%79.65-4.83%84.99-4.02%92.12-3.01%-2.08%
2019-05-0781.5081.9574.1078.15-4.64%-0.15%-17.72%20,729,8001,622,499,000131%78.27-5.19%83.69-7.94%88.55-6.03%94.99-3.78%-1.88%
2019-05-0681.9584.7081.9581.95-9.99%-0.73%-16.98%9,935,300820,156,00070%82.55-10.36%90.91-3.99%94.24-3.17%98.71-1.95%-1.59%
2019-04-3095.6997.2087.9191.05-4.06%-1.13%-9.56%14,734,3001,356,898,000115%92.09-3.86%94.69-3.32%97.32-2.22%100.67-1.70%-1.45%
2019-04-2994.9999.1592.5594.900.69%-0.93%-7.33%13,435,8001,287,009,000109%95.79-0.35%97.94-2.07%99.53-1.47%102.41-1.46%-1.31%
2019-04-2695.7099.0092.3094.25-7.08%-1.96%-9.31%16,276,9001,564,705,000126%96.13-7.26%100.01-2.71%101.01-2.71%103.92-1.80%-1.04%
2019-04-25103.10106.48101.27101.43-2.45%-2.14%-4.16%10,193,8001,056,583,00088%103.650.97%102.800.22%103.82-0.28%105.83-0.94%-0.78%
2019-04-24101.55104.9099.96103.981.50%1.29%-2.67%9,799,7001,005,995,00077%102.660.44%102.57-1.57%104.12-0.66%106.83-1.44%-0.58%
2019-04-23100.61105.9298.80102.440.37%0.23%-5.48%12,332,9001,260,482,00090%102.21-0.66%104.20-1.06%104.81-0.91%108.38-2.72%-0.29%
2019-04-22107.92108.00100.53102.06-4.18%-0.80%-8.39%11,579,4001,191,292,00080%102.88-4.66%105.32-1.32%105.77-1.08%111.41-2.05%0.29%
2019-04-19105.00110.65105.00106.511.44%-1.30%-6.36%10,776,6001,162,877,00074%107.912.41%106.730.59%106.92-0.73%113.74-0.99%0.81%
2019-04-18106.00108.75103.00105.00-1.33%-0.35%-8.59%8,990,000947,281,00058%105.37-1.23%106.11-0.85%107.71-1.16%114.87-0.83%1.18%
2019-04-17107.20109.33104.65106.42-1.72%-0.24%-8.13%8,512,800908,136,00051%106.680.42%107.01-1.32%108.98-1.65%115.84-0.56%1.62%
2019-04-16103.54109.49102.80108.284.22%1.92%-7.05%13,175,3001,399,693,00073%106.24-1.43%108.45-1.59%110.81-3.77%116.49-0.32%2.08%
2019-04-15114.80114.99101.31103.90-6.66%-3.60%-11.09%16,946,8001,826,443,00098%107.78-3.99%110.20-2.65%115.15-3.07%116.861.25%2.30%
2019-04-12111.70114.37108.88111.310.59%-0.84%-3.56%10,633,1001,193,562,00064%112.250.88%113.20-4.17%118.80-0.92%115.420.83%2.32%
2019-04-11114.00114.37107.00110.66-3.79%-0.55%-3.33%18,101,7002,014,213,000111%111.27-3.82%118.13-3.90%119.90-1.17%114.471.03%2.36%
2019-04-10116.00119.49115.02115.02-10.00%-0.58%1.51%18,071,5002,090,638,000121%115.69-9.95%122.92-1.57%121.32-0.20%113.311.51%2.29%
2019-04-09126.00134.56125.00127.80-2.44%-0.52%14.50%16,255,9002,088,383,000129%128.472.37%124.873.17%121.562.49%111.623.06%2.22%
2019-04-08121.80130.99119.80130.9910.00%4.38%20.94%15,658,1001,964,935,000129%125.494.34%121.032.26%118.615.75%108.313.10%2.06%
2019-04-04125.00126.19116.00119.080.00%-0.99%13.35%14,831,3001,783,727,000120%120.271.91%118.362.17%112.163.40%105.052.76%1.93%