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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2019-01-174.564.594.454.47-1.97%-0.89%-0.42%9,076,90040,933,00095%4.51-1.29%4.530.04%4.520.04%4.490.27%0.13%
2019-01-164.574.624.534.56-0.44%-0.20%1.85%7,433,50033,960,00080%4.570.84%4.530.35%4.520.13%4.480.31%0.09%
2019-01-154.444.584.444.582.23%1.08%2.62%10,686,10048,414,000116%4.530.67%4.520.27%4.520.22%4.460.32%0.04%
2019-01-144.554.574.454.48-1.54%-0.47%0.70%8,638,40038,880,00098%4.50-0.29%4.50-0.22%4.510.18%4.450.18%-0.02%
2019-01-114.474.554.474.551.79%0.80%2.45%8,586,40038,756,00099%4.510.38%4.510.18%4.500.85%4.440.25%-0.09%
2019-01-104.464.534.464.470.22%-0.60%0.90%8,087,20036,370,00092%4.50-0.66%4.510.27%4.460.50%4.430.32%-0.14%
2019-01-094.484.584.464.46-0.67%-1.48%1.00%11,707,20052,996,000129%4.530.98%4.491.56%4.440.68%4.420.11%-0.22%
2019-01-084.474.524.444.490.00%0.16%1.79%7,717,90034,601,00088%4.480.31%4.430.73%4.410.41%4.41-0.16%-0.24%
2019-01-074.434.524.404.491.81%0.47%1.63%12,047,50053,842,000131%4.472.88%4.390.85%4.390.44%4.420.05%-0.23%
2019-01-044.294.434.244.412.08%1.52%-0.14%11,956,00051,936,000131%4.34-0.05%4.36-0.30%4.37-0.43%4.42-0.32%-0.28%
2019-01-034.354.404.304.32-0.69%-0.60%-2.48%6,862,60029,823,00079%4.35-0.94%4.37-0.59%4.390.00%4.43-0.20%-0.35%
2019-01-024.354.454.344.350.23%-0.84%-2.00%6,619,30029,038,00077%4.390.27%4.40-0.20%4.39-0.54%4.44-0.14%-0.44%
2018-12-284.404.434.344.34-0.23%-0.80%-2.36%6,241,70027,307,00072%4.38-0.97%4.400.23%4.41-0.65%4.45-0.29%-0.48%
2018-12-274.444.464.344.35-0.68%-1.54%-2.42%7,725,40034,134,00085%4.420.18%4.39-0.59%4.44-0.18%4.46-0.47%-0.45%
2018-12-264.444.484.354.38-1.13%-0.68%-2.21%9,815,40043,289,000104%4.411.03%4.42-0.88%4.45-0.25%4.48-0.31%-0.43%
2018-12-254.504.504.284.43-2.21%1.49%-1.40%11,619,60050,720,000124%4.37-3.15%4.46-0.89%4.46-0.56%4.49-0.49%-0.43%
2018-12-244.514.544.464.53-0.22%0.51%0.33%8,541,40038,495,00095%4.51-0.29%4.500.20%4.490.18%4.52-0.02%-0.41%
2018-12-214.454.554.444.541.57%0.44%0.53%11,334,30051,231,000131%4.521.23%4.490.63%4.480.05%4.52-0.11%-0.42%
2018-12-204.454.524.404.470.68%0.11%-1.13%8,829,40039,419,000103%4.47-0.13%4.460.00%4.48-0.80%4.52-0.42%-0.43%
2018-12-194.454.514.444.440.23%-0.69%-2.20%6,657,20029,766,00072%4.470.45%4.46-0.47%4.51-0.31%4.54-1.07%-0.44%
2018-12-184.464.494.404.43-1.12%-0.47%-3.46%7,115,90031,675,00067%4.45-0.29%4.48-1.21%4.53-0.29%4.59-1.06%-0.35%
2018-12-174.434.494.424.481.13%0.36%-3.41%6,351,40028,350,00051%4.46-1.09%4.54-0.44%4.54-0.20%4.64-0.54%-0.32%
2018-12-144.614.624.434.43-4.11%-1.84%-5.00%11,363,90051,290,00083%4.51-2.00%4.56-0.22%4.55-0.26%4.660.00%-0.44%
2018-12-134.594.664.514.621.54%0.33%-0.92%11,101,90051,127,00081%4.611.10%4.570.62%4.56-0.09%4.66-0.30%-0.58%
2018-12-124.584.594.514.550.44%-0.11%-2.72%7,909,50036,030,00055%4.560.44%4.54-0.07%4.57-1.49%4.68-0.34%-0.58%
2018-12-114.554.624.484.530.44%-0.11%-3.47%9,669,70043,850,00065%4.540.13%4.54-0.74%4.63-1.43%4.69-0.26%-0.57%
2018-12-104.514.564.494.51-0.44%-0.42%-4.14%6,243,80028,280,00041%4.53-0.70%4.58-2.03%4.70-0.51%4.71-0.11%-0.58%
2018-12-074.594.634.514.53-0.44%-0.68%-3.82%9,324,80042,534,00059%4.56-1.04%4.67-1.48%4.730.26%4.71-0.25%-0.57%
2018-12-064.714.734.554.55-4.21%-1.28%-3.64%14,258,70065,718,00085%4.61-3.40%4.74-0.73%4.71-0.49%4.72-0.51%-0.56%
2018-12-054.784.844.724.750.00%-0.44%0.08%19,496,90093,014,000123%4.77-0.65%4.781.23%4.740.04%4.75-0.19%-0.48%