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:
远方信息( 300306.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-08-209.449.599.379.460.64%0.06%5.01%4,697,20044,409,000136%9.452.00%9.282.58%9.141.24%9.010.96%-0.46%
2019-08-199.119.449.079.404.21%1.41%5.35%4,864,70045,091,000136%9.272.58%9.051.03%9.031.13%8.920.14%-0.63%
2019-08-168.929.118.919.020.89%-0.18%1.22%2,988,30027,002,00084%9.043.14%8.960.40%8.930.61%8.91-0.25%-0.68%
2019-08-158.679.018.518.940.11%2.04%0.08%3,529,80030,924,00093%8.76-3.30%8.92-0.40%8.88-0.15%8.93-0.72%-0.81%
2019-08-149.159.258.908.93-0.89%-1.43%-0.76%4,564,90041,358,000122%9.061.86%8.961.43%8.890.70%9.00-0.51%-0.86%
2019-08-138.869.018.819.010.22%1.29%-0.38%2,422,20021,545,00062%8.900.33%8.830.23%8.830.14%9.04-1.20%-1.08%
2019-08-128.709.028.708.993.69%1.40%-1.79%3,361,00029,798,00076%8.871.23%8.810.16%8.82-0.88%9.15-0.60%-1.51%
2019-08-098.888.948.618.67-2.03%-1.00%-5.85%3,593,80031,473,00078%8.76-0.66%8.80-0.24%8.89-0.99%9.21-0.69%-1.50%
2019-08-088.738.908.718.851.49%0.39%-4.56%3,067,90027,048,00063%8.82-0.11%8.82-1.51%8.98-1.14%9.27-0.81%-1.45%
2019-08-078.898.948.698.72-0.91%-1.20%-6.73%3,020,00026,655,00056%8.830.10%8.95-1.13%9.09-1.15%9.35-0.91%-1.38%
2019-08-069.129.148.568.80-4.86%-0.19%-6.73%5,729,20050,516,00095%8.82-5.00%9.06-2.49%9.19-2.43%9.44-0.73%-1.31%
2019-08-059.159.429.149.250.33%-0.33%-2.67%3,559,40033,035,00059%9.281.06%9.29-0.50%9.42-0.32%9.50-0.36%-1.28%
2019-08-029.179.269.119.22-2.02%0.39%-3.33%4,372,70040,160,00063%9.18-2.41%9.33-1.95%9.45-0.41%9.54-1.53%-1.31%
2019-08-019.399.549.309.41-0.84%-0.01%-2.85%3,788,70035,655,00048%9.410.03%9.52-0.14%9.49-0.41%9.69-1.26%-1.19%
2019-07-319.549.549.329.49-0.63%0.87%-3.26%4,904,40046,141,00053%9.41-2.58%9.530.02%9.53-0.68%9.81-2.73%-1.10%
2019-07-309.489.839.469.550.74%-1.11%-5.30%7,059,10068,171,00060%9.661.93%9.530.20%9.600.37%10.09-5.47%-0.75%
2019-07-299.429.589.379.480.64%0.06%-11.14%4,377,20041,469,00026%9.470.50%9.51-0.91%9.56-0.29%10.67-0.50%0.96%
2019-07-269.559.599.329.42-2.18%-0.07%-12.14%6,225,00058,684,00037%9.43-1.93%9.60-0.11%9.59-2.07%10.72-0.24%1.21%
2019-07-259.619.729.539.63-0.31%0.19%-10.40%6,988,20067,170,00042%9.61-0.97%9.61-0.07%9.79-1.60%10.75-0.06%1.34%
2019-07-249.609.869.539.661.36%-0.47%-10.17%9,061,40087,949,00055%9.712.21%9.62-2.40%9.95-3.37%10.75-0.19%1.38%
2019-07-239.599.659.399.530.53%0.36%-11.55%7,716,80073,277,00047%9.50-1.37%9.85-2.32%10.30-6.47%10.77-0.45%1.46%
2019-07-2210.2710.289.259.48-7.69%-1.54%-12.41%12,063,000116,145,00078%9.63-6.23%10.09-4.31%11.01-1.49%10.82-0.64%1.55%
2019-07-1910.1110.4710.0310.271.88%0.02%-5.72%13,152,100135,052,00096%10.27-0.05%10.54-6.82%11.18-0.42%10.89-0.31%1.59%
2019-07-1810.5010.5510.0810.08-6.32%-1.88%-7.75%16,798,300172,576,000133%10.27-5.10%11.31-1.91%11.22-0.64%10.93-0.42%1.64%
2019-07-1710.7011.2110.5410.76-6.60%-0.60%-1.94%28,383,500307,248,000265%10.83-10.28%11.53-1.68%11.29-0.50%10.970.79%1.73%
2019-07-1612.4912.4911.2111.521.50%-4.52%5.81%41,599,200501,905,000542%12.078.11%11.7314.71%11.3513.62%10.8911.63%1.71%
2019-07-1510.9211.3510.9211.359.98%1.70%16.37%5,553,10061,975,000110%11.1610.79%10.235.33%9.994.24%9.751.96%0.70%
2019-07-129.6610.329.4710.3210.02%2.45%7.88%6,520,80065,686,000114%10.076.39%9.712.82%9.581.93%9.571.05%0.56%
2019-07-119.489.739.249.380.00%-0.93%-0.92%5,534,10052,396,00092%9.47-0.50%9.441.06%9.40-0.02%9.470.44%0.50%
2019-07-109.239.859.169.380.00%-1.43%-0.49%5,410,70051,489,00090%9.523.78%9.340.64%9.41-0.16%9.430.56%0.48%