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
2019-03-2015.2815.2814.6815.150.07%0.98%-3.78%24,562,300368,513,00047%15.00-1.45%15.030.31%14.96-2.03%15.750.51%1.41%
2019-03-1915.0115.5214.8915.140.40%-0.55%-3.35%28,892,400439,841,00053%15.222.34%14.990.73%15.27-2.58%15.670.72%1.53%
2019-03-1814.8015.1514.3715.081.82%1.38%-3.04%31,193,100464,011,00054%14.880.01%14.88-3.13%15.67-1.40%15.550.84%1.60%
2019-03-1514.9915.1614.4914.81-0.34%-0.42%-3.98%30,629,300455,547,00051%14.87-0.03%15.36-3.71%15.89-1.10%15.420.60%1.71%
2019-03-1415.5215.5214.3514.86-4.31%-0.12%-3.08%47,142,000701,391,00079%14.88-6.27%15.95-2.32%16.07-0.43%15.330.28%1.76%
2019-03-1316.9016.9015.2515.53-8.32%-2.16%1.58%72,255,2001,146,933,000135%15.87-6.04%16.33-0.72%16.141.29%15.291.33%1.83%
2019-03-1216.6617.2916.4116.942.05%0.28%12.27%58,893,800994,900,000127%16.893.56%16.442.73%15.933.07%15.092.23%1.86%
2019-03-1116.1016.6815.8016.605.26%1.76%12.47%51,133,800834,151,000111%16.310.77%16.012.89%15.462.82%14.762.00%1.86%
2019-03-0815.2017.2015.1015.77-0.82%-2.59%8.98%77,128,6001,248,620,000168%16.194.06%15.564.47%15.043.75%14.473.11%1.94%
2019-03-0714.8516.4214.6815.906.35%2.20%13.29%65,914,0001,025,453,000153%15.565.62%14.894.07%14.492.96%14.042.51%1.79%
2019-03-0614.7815.2114.2214.952.47%1.50%9.20%58,853,000866,838,000141%14.733.59%14.312.90%14.081.96%13.691.66%1.71%
2019-03-0513.9114.6513.8614.593.04%2.62%8.33%51,050,000725,840,000131%14.221.75%13.911.60%13.810.72%13.471.48%1.65%
2019-03-0413.6214.6713.5614.165.20%1.33%6.69%60,085,200839,647,000158%13.975.10%13.691.59%13.710.87%13.271.93%1.75%
2019-03-0113.5513.6213.1213.460.30%1.23%3.37%32,809,000436,238,00087%13.30-1.56%13.47-1.52%13.591.06%13.021.04%1.74%
2019-02-2813.4513.7213.3113.42-0.45%-0.64%4.14%24,766,300334,493,00068%13.51-0.76%13.680.08%13.451.16%12.891.03%1.72%
2019-02-2713.5013.9813.2813.48-1.03%-0.96%5.68%36,401,300495,422,000102%13.61-1.56%13.672.05%13.291.24%12.761.67%1.68%
2019-02-2614.2014.2513.4913.62-3.54%-1.49%8.55%47,503,500656,800,000138%13.831.80%13.402.90%13.132.31%12.552.16%1.62%
2019-02-2513.1814.1212.9514.129.63%3.97%14.96%58,623,500796,147,000182%13.587.48%13.023.98%12.833.45%12.282.79%1.43%
2019-02-2212.5112.8812.3412.882.22%1.93%7.79%41,204,000520,648,000135%12.640.89%12.520.39%12.411.64%11.951.62%1.14%
2019-02-2112.2212.8312.2112.602.27%0.60%7.16%35,013,800438,563,000124%12.531.89%12.471.58%12.211.50%11.761.74%0.93%
2019-02-2012.4912.5512.0912.32-1.36%0.22%6.60%21,679,000266,490,00080%12.29-1.81%12.281.55%12.031.35%11.561.04%0.67%
2019-02-1912.5812.7612.2212.490.73%-0.23%9.20%42,286,200529,361,000166%12.524.00%12.092.91%11.872.46%11.442.52%0.47%
2019-02-1811.5212.6011.5112.408.30%3.02%11.14%43,918,300528,653,000182%12.044.44%11.752.49%11.582.16%11.161.79%0.10%
2019-02-1511.4711.7311.3311.45-0.17%-0.65%4.46%28,050,600323,283,000126%11.530.35%11.460.91%11.341.50%10.960.87%-0.13%
2019-02-1411.4811.6211.3511.47-0.35%-0.13%5.55%24,387,400280,095,000116%11.490.75%11.361.17%11.171.88%10.870.63%-0.28%
2019-02-1311.1111.6611.1111.513.14%0.96%6.58%35,309,200402,511,000172%11.402.01%11.232.64%10.962.24%10.801.05%-0.41%
2019-02-1211.1011.3411.0611.160.63%-0.13%4.43%24,184,100270,263,000127%11.181.26%10.942.70%10.721.95%10.690.28%-0.62%
2019-02-1110.9711.1510.8811.092.88%0.49%4.06%24,673,000272,301,000129%11.044.61%10.652.61%10.520.86%10.66-0.13%-0.75%
2019-02-0110.2910.8010.2810.785.58%2.18%1.02%20,717,700218,568,000106%10.552.39%10.380.95%10.43-0.18%10.67-0.45%-0.80%
2019-01-3110.2510.4910.1210.210.00%-0.91%-4.75%21,067,700217,075,000111%10.300.65%10.28-1.40%10.45-1.20%10.72-0.86%-0.73%