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:
世纪鼎利( 300050.SZ 深证)
板块 :通讯设备_h   
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
2019-01-185.805.895.655.800.00%0.68%-5.89%11,831,00068,156,00043%5.76-2.51%5.94-2.29%6.06-2.31%6.160.34%0.45%
2019-01-176.066.085.795.80-4.13%-1.84%-5.57%14,822,40087,592,00054%5.91-3.43%6.08-1.36%6.20-0.63%6.140.43%0.42%
2019-01-166.176.246.046.05-2.10%-1.13%-1.08%13,747,60084,123,00048%6.12-1.05%6.16-1.74%6.24-0.56%6.12-0.10%0.39%
2019-01-156.206.276.126.18-1.90%-0.06%0.95%17,280,900106,862,00057%6.180.31%6.270.05%6.270.56%6.12-0.18%0.52%
2019-01-146.296.346.066.300.80%2.19%2.72%24,331,100150,003,00070%6.17-3.32%6.27-0.67%6.240.40%6.130.31%0.79%
2019-01-116.226.616.206.250.81%-1.99%2.22%36,920,300235,436,000113%6.382.52%6.311.59%6.211.84%6.111.02%0.75%
2019-01-106.336.396.086.20-1.43%-0.32%2.45%35,707,700222,095,000113%6.22-1.60%6.210.93%6.101.46%6.050.80%0.58%
2019-01-095.986.485.916.296.79%-0.49%4.76%49,835,000315,006,000168%6.326.36%6.154.43%6.011.14%6.001.09%0.37%
2019-01-086.106.135.785.89-2.00%-0.89%-0.83%22,566,200134,122,00079%5.94-1.15%5.890.77%5.95-1.39%5.940.24%0.26%
2019-01-075.796.175.776.014.16%-0.03%1.43%26,810,000161,176,00097%6.015.62%5.85-1.37%6.030.30%5.930.49%0.02%
2019-01-045.605.825.465.771.94%1.37%-2.14%22,053,300125,521,00079%5.69-2.12%5.93-2.72%6.010.15%5.900.07%-0.25%
2019-01-036.106.205.615.66-7.97%-2.67%-3.94%33,134,900192,679,000123%5.82-5.78%6.09-0.65%6.000.13%5.890.17%-0.50%
2019-01-026.156.386.026.15-0.97%-0.36%4.56%36,384,300224,568,000155%6.17-0.50%6.132.13%6.001.06%5.881.19%-0.57%
2018-12-285.976.575.916.214.02%0.11%6.83%57,274,800355,277,000276%6.206.20%6.015.31%5.933.27%5.812.54%-0.69%
2018-12-275.545.975.515.979.94%2.21%5.31%18,715,500109,318,000102%5.844.62%5.70-0.35%5.740.70%5.67-0.09%-0.97%
2018-12-265.745.755.415.43-5.89%-2.74%-4.30%19,721,600110,115,000100%5.58-1.92%5.72-0.75%5.70-0.07%5.67-0.74%-0.96%
2018-12-255.805.915.445.77-1.70%1.37%0.94%24,161,500137,534,000116%5.69-3.21%5.770.26%5.710.46%5.72-1.26%-0.85%
2018-12-245.785.965.755.871.91%-0.19%1.40%21,623,200127,156,00098%5.882.76%5.751.82%5.681.43%5.79-0.04%-0.67%
2018-12-215.655.835.595.761.05%0.65%-0.54%18,278,100104,606,00073%5.721.80%5.651.24%5.600.43%5.79-2.10%-0.64%
2018-12-205.455.735.455.703.45%1.39%-3.63%18,095,400101,740,00059%5.620.47%5.580.65%5.58-1.08%5.92-2.23%-0.25%
2018-12-195.545.725.475.510.00%-1.54%-8.93%18,184,500101,765,00051%5.601.99%5.54-0.23%5.64-1.47%6.05-2.47%0.27%
2018-12-185.505.615.385.51-0.72%0.42%-11.17%12,510,40068,645,00029%5.49-0.54%5.56-2.27%5.72-2.34%6.20-0.47%1.19%
2018-12-175.525.615.425.550.91%0.60%-10.94%12,664,40069,870,00027%5.52-1.68%5.68-1.87%5.86-0.39%6.23-0.08%1.73%
2018-12-145.775.845.405.50-6.30%-1.98%-11.82%23,576,400132,294,00052%5.61-4.00%5.79-2.90%5.88-2.83%6.24-0.26%1.87%
2018-12-135.885.925.775.871.56%0.43%-6.13%23,676,900138,399,00056%5.85-0.61%5.970.34%6.05-2.50%6.250.05%1.92%
2018-12-126.066.115.695.78-6.47%-1.72%-7.52%33,444,200196,698,00083%5.88-3.65%5.95-2.97%6.21-2.89%6.250.34%1.99%
2018-12-115.906.265.826.183.34%1.25%-0.79%40,295,800245,960,000106%6.104.40%6.13-2.79%6.39-0.37%6.230.53%2.13%
2018-12-105.896.115.635.98-1.32%2.27%-3.49%43,407,900253,820,000117%5.85-7.66%6.30-4.34%6.42-0.97%6.200.26%2.15%
2018-12-076.456.775.946.06-6.19%-4.30%-1.94%63,789,600403,939,000202%6.33-4.55%6.59-0.24%6.480.11%6.181.80%2.20%
2018-12-067.207.366.466.460.00%-2.62%6.41%54,152,500359,235,000214%6.63-2.58%6.611.77%6.472.49%6.072.97%2.10%