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
2019-05-2113.0013.3312.9113.221.85%0.00%0.00%2,449,90032,191,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2012.8413.0612.6412.981.01%1.00%-1.63%1,866,50023,986,00072%12.85-1.99%13.14-1.00%13.21-0.68%13.20-0.23%-0.99%
2019-05-1713.4013.4912.7712.85-4.25%-2.00%-2.84%2,785,50036,524,00096%13.11-2.13%13.27-0.45%13.30-0.43%13.23-0.62%-1.17%
2019-05-1613.4113.5213.2813.420.15%0.17%0.85%2,422,80032,458,00085%13.400.52%13.33-0.02%13.350.49%13.31-0.63%-1.18%
2019-05-1513.2513.4813.2013.401.98%0.54%0.07%2,648,60035,300,00086%13.330.47%13.34-0.11%13.290.42%13.39-0.74%-1.23%
2019-05-1413.2013.4413.0813.14-1.94%-0.95%-2.60%2,104,40027,918,00065%13.27-1.18%13.350.51%13.230.36%13.49-1.35%-1.22%
2019-05-1313.4813.5813.2913.40-1.25%-0.18%-2.01%1,931,70025,931,00054%13.420.49%13.280.74%13.190.09%13.68-1.07%-1.16%
2019-05-1013.0513.6012.9313.574.06%1.59%-1.83%3,973,00053,073,000103%13.362.51%13.191.16%13.18-0.69%13.82-1.17%-1.10%
2019-05-0912.9913.1812.9113.040.00%0.07%-6.77%2,300,90029,982,00057%13.03-0.20%13.03-0.79%13.27-1.49%13.99-1.58%-1.07%
2019-05-0812.8013.2912.7013.040.08%-0.13%-8.24%2,637,30034,435,00059%13.060.33%13.14-1.75%13.47-1.50%14.21-1.43%-1.00%
2019-05-0712.9813.2012.7213.030.62%0.12%-9.62%2,544,80033,119,00053%13.01-1.67%13.37-2.03%13.67-2.21%14.42-1.12%-0.92%
2019-05-0613.6013.7512.6312.95-7.70%-2.15%-11.18%5,414,60071,661,000109%13.24-5.64%13.65-2.92%13.98-2.69%14.58-2.02%-0.89%
2019-04-3013.7114.1913.7114.031.59%0.03%-5.71%2,534,50035,548,00052%14.030.57%14.06-1.51%14.37-0.88%14.88-0.73%-0.72%
2019-04-2914.1514.2313.7113.81-2.06%-0.98%-7.87%4,340,70060,537,00082%13.95-1.91%14.28-2.03%14.49-1.82%14.99-1.12%-0.68%
2019-04-2614.1114.3914.0914.100.14%-0.82%-6.99%3,588,70051,022,00066%14.22-2.45%14.57-1.13%14.76-1.38%15.16-0.59%-0.53%
2019-04-2515.0015.0914.0214.08-6.45%-3.39%-7.67%5,448,00079,399,00099%14.57-1.95%14.74-1.56%14.97-1.01%15.25-0.75%-0.46%
2019-04-2414.7815.0914.5715.052.17%1.25%-2.05%4,212,40062,613,00074%14.860.33%14.97-1.12%15.12-1.07%15.37-0.52%-0.38%
2019-04-2315.0315.0314.6314.73-2.00%-0.57%-4.64%4,319,70063,995,00067%14.82-2.26%15.14-0.94%15.29-0.66%15.45-0.84%-0.31%
2019-04-2215.5515.5514.8515.03-3.47%-0.84%-3.51%5,951,30090,205,00091%15.16-1.60%15.28-1.22%15.39-0.75%15.58-0.92%-0.19%
2019-04-1915.2515.5915.1515.571.90%1.08%-0.95%4,936,30076,038,00073%15.400.56%15.470.02%15.50-0.01%15.72-0.61%-0.06%
2019-04-1815.5015.5015.2115.28-1.93%-0.25%-3.40%4,163,70063,782,00059%15.32-1.98%15.47-0.68%15.51-0.28%15.82-0.76%0.00%
2019-04-1715.8515.9015.4115.58-1.39%-0.31%-2.25%6,100,80095,351,00082%15.631.43%15.570.44%15.55-0.07%15.94-0.36%0.15%
2019-04-1615.3015.8114.9815.802.86%2.54%-1.23%6,091,90093,864,00079%15.41-1.79%15.51-0.39%15.56-1.01%16.00-0.28%0.23%
2019-04-1515.6315.9515.2315.36-0.71%-2.09%-4.25%5,875,30092,173,00077%15.691.78%15.570.00%15.72-0.98%16.040.33%0.28%
2019-04-1215.3315.5915.2115.470.91%0.36%-3.25%5,174,90079,768,00066%15.41-1.03%15.57-1.40%15.87-0.99%15.990.09%0.24%
2019-04-1115.4616.0015.2715.33-1.29%-1.57%-4.04%8,101,400126,181,000107%15.58-0.37%15.79-1.69%16.03-1.26%15.980.13%0.24%
2019-04-1015.9416.1015.3415.53-5.07%-0.65%-2.66%10,732,000167,764,000151%15.63-4.35%16.06-2.12%16.24-1.04%15.950.08%0.12%
2019-04-0916.3516.5616.0816.361.30%0.10%2.63%6,093,80099,588,00095%16.34-0.28%16.41-0.44%16.410.36%15.940.37%-0.05%
2019-04-0816.5017.1015.8116.15-2.12%-1.46%1.68%8,637,400141,557,000135%16.39-0.60%16.480.29%16.351.44%15.880.38%-0.08%
2019-04-0416.6716.7516.3216.500.00%0.07%4.28%6,534,400107,741,000106%16.49-0.41%16.430.84%16.121.31%15.820.07%-0.11%