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:
银之杰( 300085.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
2019-03-2017.1818.1016.7617.803.37%1.21%-6.23%34,104,400599,827,00066%17.590.57%17.270.85%17.32-2.91%18.98-0.03%2.39%
2019-03-1917.0018.1616.8017.22-1.49%-1.53%-9.31%32,778,600573,248,00058%17.494.07%17.13-0.30%17.84-5.60%18.991.18%3.19%
2019-03-1816.5417.7115.6017.484.55%4.02%-6.85%38,397,300645,239,00059%16.80-1.95%17.18-6.08%18.90-1.24%18.770.80%4.29%
2019-03-1518.0018.1016.6616.72-3.85%-2.44%-10.19%30,719,600526,479,00047%17.14-2.68%18.29-7.58%19.13-1.79%18.621.68%5.10%
2019-03-1417.7418.3917.1217.39-8.57%-1.24%-5.02%35,883,400631,888,00056%17.61-10.05%19.790.13%19.48-2.25%18.313.03%5.56%
2019-03-1321.0021.0019.0219.02-9.99%-2.85%7.02%46,349,300907,371,00077%19.58-7.10%19.76-0.20%19.931.58%17.770.86%6.99%
2019-03-1220.0122.1619.8821.134.60%0.27%19.92%68,430,2001,442,033,000134%21.0713.28%19.801.03%19.625.00%17.622.63%7.05%
2019-03-1118.0020.8817.2220.205.59%8.59%17.66%69,980,9001,301,754,000139%18.60-5.82%19.600.63%18.692.43%17.171.34%6.87%
2019-03-0819.1320.9919.1319.13-9.98%-3.15%12.92%58,809,7001,161,623,000144%19.75-4.37%19.485.62%18.245.25%16.945.49%6.82%
2019-03-0719.7321.2519.7221.259.99%2.88%32.32%57,787,1001,193,598,000166%20.6612.06%18.446.89%17.338.79%16.066.95%6.51%
2019-03-0616.8019.3216.7819.3210.02%4.82%28.66%80,396,4001,481,850,000239%18.437.95%17.258.39%15.934.95%15.027.97%6.01%
2019-03-0516.0017.5615.8017.5610.03%2.85%26.26%93,131,9001,590,141,000326%17.077.61%15.9211.90%15.186.98%13.9112.20%5.36%
2019-03-0415.7015.9615.3315.969.99%0.59%28.75%56,508,400896,568,000252%15.8715.53%14.225.64%14.195.75%12.408.88%4.57%
2019-03-0112.7114.5112.4214.5110.01%5.66%27.45%48,111,500660,737,000239%13.733.24%13.461.49%13.4210.03%11.396.24%3.81%
2019-02-2813.0014.3712.3313.191.00%-0.84%23.09%75,264,9001,001,171,000463%13.301.85%13.279.60%12.2027.81%10.7217.37%3.24%
2019-02-2713.0613.0613.0613.0610.03%0.00%43.04%2,023,50026,427,00021%13.0610.03%12.1125.32%9.542.86%9.131.39%1.55%
2019-02-2611.8711.8711.8711.8710.01%0.00%31.82%1,573,60018,678,00014%11.8710.01%9.663.33%9.280.88%9.010.86%1.55%
2019-02-2510.7910.7910.7910.799.99%0.00%20.86%1,186,10012,798,0009%10.7913.56%9.351.64%9.201.02%8.930.82%1.50%
2019-02-228.879.818.819.819.98%3.24%10.78%30,719,300291,898,000208%9.504.71%9.201.77%9.102.16%8.862.38%1.43%
2019-02-218.839.368.748.921.02%-1.71%3.13%23,627,700214,415,000186%9.082.62%9.041.43%8.911.23%8.652.01%1.12%
2019-02-209.029.088.688.83-3.29%-0.15%4.14%18,394,900162,667,000163%8.84-3.12%8.910.59%8.801.13%8.481.44%0.79%
2019-02-198.749.448.609.136.41%0.02%9.22%28,883,100263,658,000304%9.137.26%8.865.08%8.714.29%8.364.34%0.44%
2019-02-188.538.628.308.583.37%0.82%7.10%12,644,000107,603,000165%8.511.42%8.431.03%8.351.67%8.011.21%-0.10%
2019-02-158.308.588.268.300.12%-1.08%4.86%7,356,00061,726,000106%8.390.73%8.341.01%8.211.57%7.920.60%-0.24%
2019-02-148.258.448.228.29-0.36%-0.48%5.36%7,205,20060,020,000107%8.330.07%8.261.56%8.082.15%7.870.49%-0.35%
2019-02-138.138.498.078.322.09%-0.05%6.26%12,394,200103,167,000189%8.322.75%8.133.34%7.913.01%7.831.31%-0.40%
2019-02-128.058.237.978.151.12%0.60%5.45%7,957,50064,460,000138%8.102.49%7.873.31%7.681.92%7.730.43%-0.54%
2019-02-117.718.157.648.065.91%1.97%4.73%9,007,20071,190,000162%7.905.61%7.623.14%7.540.84%7.700.13%-0.59%
2019-02-017.367.617.257.613.96%1.68%-0.99%5,504,20041,196,000104%7.481.33%7.390.11%7.47-1.06%7.69-0.71%-0.59%
2019-01-317.297.567.207.320.00%-0.89%-5.44%7,825,40057,797,000148%7.391.50%7.38-1.78%7.55-1.86%7.74-1.36%-0.50%