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:
三六五网( 300295.SZ 深证)
板块 :传播与文化产业   
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
2019-03-2115.9716.4815.8816.301.37%0.16%1.91%8,176,900133,072,00085%16.273.18%15.961.86%15.731.56%15.990.09%0.75%
2019-03-2015.6016.2315.2616.083.14%1.95%0.63%7,063,700111,410,00068%15.770.14%15.671.14%15.49-1.45%15.980.21%0.93%
2019-03-1915.8816.1515.5215.59-1.02%-1.02%-2.23%5,470,20086,153,00050%15.751.44%15.500.95%15.72-2.31%15.950.33%1.03%
2019-03-1815.2215.7915.0415.753.62%1.44%-0.90%7,704,000119,617,00068%15.531.78%15.35-2.64%16.09-0.05%15.890.48%1.13%
2019-03-1515.2815.4814.9215.200.00%-0.37%-3.90%6,783,800103,497,00056%15.26-0.14%15.77-3.53%16.10-0.28%15.820.32%1.24%
2019-03-1415.9016.0614.7215.20-5.53%-0.50%-3.59%9,743,600148,849,00081%15.28-7.17%16.34-0.59%16.14-0.68%15.770.15%1.27%
2019-03-1317.1317.1515.9016.09-5.80%-2.22%2.21%11,902,400195,869,000111%16.46-2.30%16.441.10%16.251.02%15.741.24%1.33%
2019-03-1216.2017.2416.1817.085.17%1.41%9.84%18,024,800303,583,000179%16.847.19%16.262.35%16.092.45%15.552.15%1.32%
2019-03-1115.3016.3015.2316.246.84%3.35%6.68%10,275,700161,463,000102%15.71-0.87%15.890.40%15.711.00%15.221.06%1.34%
2019-03-0815.8616.4515.1015.20-7.77%-4.11%0.90%11,825,300187,443,000115%15.85-1.25%15.821.09%15.551.41%15.061.46%1.51%
2019-03-0715.9216.7615.4816.483.39%2.67%11.00%13,522,100217,042,000140%16.053.43%15.652.66%15.332.14%14.851.86%1.47%
2019-03-0615.6615.9815.1015.943.17%2.71%9.36%11,184,400173,575,000123%15.521.76%15.252.12%15.011.73%14.581.24%1.38%
2019-03-0514.8015.5114.7115.453.97%1.31%7.31%9,697,800147,891,000115%15.251.58%14.931.61%14.760.74%14.401.34%1.31%
2019-03-0414.4515.7214.4414.863.41%-1.02%4.60%13,282,100199,410,000163%15.015.27%14.692.24%14.651.27%14.211.54%1.30%
2019-03-0114.3914.4814.0814.37-0.28%0.76%2.70%6,290,20089,712,00082%14.26-1.02%14.37-1.31%14.470.98%13.990.69%1.24%
2019-02-2814.4014.6414.1914.41-0.48%0.01%3.70%5,457,40078,635,00074%14.41-0.09%14.560.37%14.331.00%13.900.73%1.26%
2019-02-2714.3814.6814.1514.480.70%0.40%4.96%9,401,400135,583,000131%14.42-2.08%14.511.56%14.181.00%13.801.10%1.25%
2019-02-2615.0415.1214.1214.38-3.68%-2.36%5.38%12,934,600190,502,000199%14.732.51%14.293.10%14.042.79%13.652.36%1.22%
2019-02-2514.3014.9613.8814.939.54%3.91%11.99%14,153,500203,356,000243%14.376.71%13.864.34%13.663.45%13.332.79%1.07%
2019-02-2212.9913.7312.9513.634.85%1.23%5.10%8,372,500112,732,000164%13.471.99%13.281.14%13.211.15%12.971.08%0.82%
2019-02-2113.0413.3712.9813.00-0.08%-1.53%1.33%6,013,30079,387,000131%13.201.85%13.130.55%13.060.66%12.830.92%0.69%
2019-02-2013.0713.0912.8613.01-0.46%0.37%2.34%3,330,80043,173,00078%12.96-1.47%13.060.30%12.970.26%12.710.51%0.57%
2019-02-1913.2113.4512.9113.070.08%-0.65%3.33%6,459,50084,975,000159%13.161.19%13.021.05%12.941.00%12.651.32%0.47%
2019-02-1812.8013.1712.7813.062.67%0.45%4.61%4,862,40063,218,000129%13.001.05%12.890.58%12.811.02%12.480.92%0.30%
2019-02-1512.7613.2012.7012.72-0.70%-1.13%2.83%4,984,50064,130,000135%12.870.69%12.810.69%12.680.97%12.370.82%0.20%
2019-02-1412.8012.9512.6512.810.23%0.25%4.41%4,220,80053,932,000121%12.78-0.06%12.721.07%12.561.27%12.270.62%0.10%
2019-02-1312.6412.8812.6012.780.71%-0.05%4.81%4,549,10058,163,000137%12.791.21%12.591.52%12.401.47%12.190.83%0.03%
2019-02-1212.4112.7512.4112.691.68%0.45%4.94%5,578,00070,468,000181%12.632.38%12.402.68%12.222.23%12.090.88%-0.08%
2019-02-1112.0912.5112.0212.483.14%1.14%4.10%4,556,60056,226,000164%12.343.15%12.082.32%11.950.85%11.990.27%-0.18%
2019-02-0111.7612.1411.7312.100.00%1.15%1.20%2,340,90028,001,00087%11.962.13%11.800.62%11.85-0.06%11.96-0.14%-0.22%