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:
捷成股份( 300182.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
2019-03-206.186.276.046.17-1.91%0.23%2.12%69,131,200425,601,00067%6.160.44%6.071.63%5.97-0.55%6.04-0.20%1.28%
2019-03-195.806.305.806.297.89%2.63%3.90%100,057,200613,258,00083%6.135.82%5.972.97%6.00-0.75%6.051.22%1.82%
2019-03-185.755.865.715.831.39%0.66%-2.52%43,928,800254,434,00031%5.79-0.12%5.80-3.06%6.040.08%5.980.27%2.22%
2019-03-155.765.975.645.75-0.69%-0.84%-3.60%46,283,000268,406,00033%5.80-0.03%5.98-2.05%6.040.15%5.970.47%2.36%
2019-03-146.016.055.615.79-4.93%-0.19%-2.48%86,931,700504,327,00063%5.80-6.36%6.11-0.21%6.03-0.84%5.940.58%2.37%
2019-03-136.206.385.996.09-1.14%-1.69%3.17%113,365,800702,312,00091%6.20-0.35%6.121.46%6.080.00%5.901.29%2.40%
2019-03-126.176.476.056.161.48%-0.92%5.70%150,610,300936,329,000128%6.224.93%6.030.48%6.082.17%5.832.07%2.40%
2019-03-115.786.115.696.078.59%2.45%6.30%118,705,700703,381,000102%5.930.12%6.00-1.20%5.950.54%5.712.02%2.41%
2019-03-085.906.135.585.59-9.84%-5.54%-0.13%134,416,400795,459,000114%5.92-3.21%6.081.91%5.921.01%5.602.02%2.66%
2019-03-076.006.595.906.201.64%1.41%13.01%187,221,7001,144,692,000175%6.11-0.38%5.961.97%5.862.93%5.493.06%2.61%
2019-03-066.126.385.776.103.57%-0.60%14.60%228,595,2001,402,979,000251%6.148.50%5.856.25%5.696.51%5.325.16%2.39%
2019-03-055.515.895.505.8910.09%4.14%16.36%223,162,1001,262,205,000291%5.665.72%5.509.53%5.356.75%5.065.26%1.97%
2019-03-045.355.355.355.3510.08%0.00%11.25%48,053,000257,084,00077%5.3510.65%5.022.61%5.010.91%4.811.63%1.63%
2019-03-014.874.904.784.860.00%0.52%2.70%40,203,400194,388,00058%4.84-0.66%4.90-1.35%4.961.35%4.730.60%1.54%
2019-02-284.914.944.804.86-1.42%-0.14%3.32%51,117,700248,793,00076%4.87-1.82%4.96-0.60%4.901.07%4.700.86%1.52%
2019-02-274.925.064.854.93-0.80%-0.54%5.70%64,153,000318,038,000100%4.96-1.14%4.992.13%4.841.30%4.661.33%1.46%
2019-02-265.065.114.924.97-3.68%-0.88%7.97%101,993,600511,416,000168%5.010.40%4.892.73%4.782.75%4.602.13%1.37%
2019-02-255.005.214.835.168.86%3.32%14.49%160,123,400799,585,000301%4.9910.15%4.767.23%4.655.99%4.514.60%1.14%
2019-02-224.294.744.284.749.98%4.54%10.00%83,502,100378,607,000189%4.533.97%4.442.14%4.391.67%4.311.51%0.63%
2019-02-214.324.434.284.31-0.92%-1.17%1.53%47,278,000206,161,000120%4.360.97%4.350.56%4.320.58%4.250.81%0.43%
2019-02-204.354.384.264.350.23%0.72%3.30%36,944,200159,559,00098%4.32-0.71%4.320.35%4.290.61%4.211.03%0.29%
2019-02-194.394.434.294.34-0.69%-0.23%4.13%59,952,200260,764,000157%4.351.38%4.311.08%4.271.04%4.171.78%0.04%
2019-02-184.244.394.164.373.80%1.84%6.72%54,879,300235,491,000149%4.291.01%4.261.09%4.221.00%4.100.81%-0.32%
2019-02-154.244.304.204.21-0.71%-0.89%3.64%31,318,900133,047,00091%4.250.50%4.210.67%4.180.82%4.060.32%-0.46%
2019-02-144.224.284.174.240.00%0.31%4.72%39,087,000165,239,000117%4.231.17%4.190.94%4.151.20%4.050.32%-0.53%
2019-02-134.154.264.114.241.92%1.48%5.05%44,026,600183,930,000137%4.180.77%4.151.17%4.101.71%4.040.37%-0.61%
2019-02-124.114.194.094.161.22%0.34%3.46%32,110,800133,147,000106%4.150.93%4.101.41%4.031.92%4.02-0.17%-0.73%
2019-02-114.054.164.014.111.23%0.05%2.04%33,776,500138,764,000109%4.112.09%4.041.89%3.950.33%4.03-0.45%-0.78%
2019-02-013.984.093.954.062.01%0.89%0.35%24,946,200100,395,00079%4.021.11%3.971.77%3.94-0.23%4.05-0.54%-0.76%
2019-01-313.904.053.903.980.00%0.00%-2.16%29,346,300116,789,00092%3.981.30%3.90-0.43%3.95-0.60%4.07-0.59%-0.69%