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:
万达信息( 300168.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-05-2113.4013.7913.0013.540.74%0.16%-0.29%13,097,700177,069,00097%13.521.56%13.43-0.47%13.57-0.22%13.580.19%-1.15%
2019-05-2013.1613.4813.0613.441.74%0.96%-0.84%11,701,500155,776,00082%13.31-1.08%13.50-1.31%13.60-0.90%13.55-0.39%-1.35%
2019-05-1713.8413.9513.0413.21-4.14%-1.84%-2.92%13,692,900184,272,00091%13.46-2.30%13.68-0.60%13.73-0.19%13.61-1.01%-1.55%
2019-05-1613.8913.9813.6013.78-0.58%0.04%0.25%9,726,400133,967,00065%13.77-0.40%13.76-0.35%13.750.45%13.75-0.95%-1.55%
2019-05-1513.9714.0113.6813.861.39%0.22%-0.13%13,474,000186,327,00085%13.831.18%13.810.58%13.690.79%13.88-0.99%-1.55%
2019-05-1413.4013.8713.2113.67-0.73%0.01%-2.48%11,955,200163,404,00073%13.67-1.69%13.730.51%13.590.52%14.02-1.53%-1.50%
2019-05-1313.6514.1613.5513.77-1.08%-0.96%-3.26%14,466,600201,127,00083%13.901.94%13.661.45%13.52-0.03%14.23-1.44%-1.43%
2019-05-1013.4913.9813.0113.924.98%2.07%-3.61%20,544,700280,193,000111%13.642.27%13.461.03%13.52-1.61%14.44-1.62%-1.34%
2019-05-0913.2613.4413.1813.260.00%-0.56%-9.67%9,807,000130,780,00051%13.340.25%13.33-1.34%13.74-2.07%14.68-1.83%-1.29%
2019-05-0812.9213.6512.8013.26-0.82%-0.32%-11.32%14,994,800199,468,00071%13.30-0.27%13.51-3.09%14.03-2.39%14.95-1.90%-1.24%
2019-05-0713.3913.5613.0813.37-0.67%0.24%-12.28%18,138,700241,933,00084%13.34-3.27%13.94-3.71%14.37-3.21%15.24-1.89%-1.06%
2019-05-0614.3614.4613.4613.46-9.97%-2.39%-13.36%21,616,900298,081,000103%13.79-7.65%14.47-3.78%14.85-3.11%15.54-2.38%-0.84%
2019-04-3014.8615.1514.6714.950.81%0.13%-6.06%14,066,800210,031,00070%14.93-0.15%15.04-1.32%15.33-0.92%15.91-0.93%-0.56%
2019-04-2915.2415.3214.6814.83-1.46%-0.82%-7.68%17,336,900259,246,00080%14.95-1.88%15.24-1.89%15.47-1.78%16.06-1.00%-0.41%
2019-04-2615.0315.4614.9015.05-0.07%-1.24%-7.25%15,671,100238,806,00071%15.24-1.50%15.54-0.90%15.75-1.46%16.23-0.53%-0.23%
2019-04-2515.9516.0015.0215.06-6.11%-2.66%-7.68%22,343,600345,669,000101%15.47-2.42%15.68-1.91%15.98-1.34%16.31-0.78%-0.13%
2019-04-2415.6916.1315.5416.042.95%1.17%-2.44%19,377,700307,210,00087%15.850.71%15.98-1.43%16.20-1.44%16.44-0.57%0.03%
2019-04-2315.8916.1015.4515.58-2.07%-1.04%-5.78%18,870,000297,072,00081%15.74-3.33%16.22-1.58%16.44-0.90%16.54-1.11%0.17%
2019-04-2216.9016.9015.8615.91-5.30%-2.30%-4.84%23,386,200380,853,00097%16.29-2.06%16.48-1.50%16.59-0.52%16.72-1.36%0.39%
2019-04-1916.3116.8716.3116.802.56%1.03%-0.88%17,776,200295,589,00066%16.630.16%16.730.27%16.670.28%16.95-0.10%0.73%
2019-04-1816.5316.8516.3516.38-1.56%-1.33%-3.46%14,445,900239,818,00048%16.60-1.60%16.68-0.10%16.63-0.03%16.970.32%0.87%
2019-04-1717.0317.2616.6116.64-1.77%-1.36%-1.61%25,191,700424,975,00080%16.871.97%16.700.96%16.630.10%16.910.45%0.92%
2019-04-1616.0816.9615.9216.944.83%2.39%0.61%25,686,600424,966,00077%16.54-0.82%16.54-0.21%16.62-1.29%16.840.62%0.97%
2019-04-1516.7117.0016.1216.16-1.52%-3.12%-3.44%23,141,800386,030,00066%16.681.95%16.58-0.27%16.83-1.79%16.740.78%1.01%
2019-04-1216.5216.6016.1416.41-1.62%0.29%-1.18%18,932,500309,765,00052%16.36-1.65%16.62-2.11%17.14-0.16%16.610.50%0.94%
2019-04-1116.7316.9416.3716.680.24%0.26%0.94%26,462,900440,224,00075%16.64-0.86%16.98-2.38%17.170.45%16.520.81%0.91%
2019-04-1017.2017.2016.6016.64-3.54%-0.83%1.52%27,858,000467,451,00081%16.78-3.83%17.390.19%17.090.70%16.390.78%0.71%
2019-04-0917.8017.9317.0517.25-3.20%-1.14%6.06%30,879,500538,829,00094%17.45-1.32%17.361.69%16.971.75%16.271.08%0.47%
2019-04-0817.8018.2617.0317.823.42%0.78%10.75%52,195,700922,926,000162%17.684.42%17.073.17%16.683.07%16.092.06%0.30%
2019-04-0416.5617.2816.5017.230.00%1.75%9.29%46,571,400788,648,000151%16.933.69%16.552.39%16.182.25%15.771.33%0.02%