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
2019-12-0611.4611.6111.2711.601.31%1.36%2.08%5,385,50061,629,000124%11.440.77%11.350.84%11.320.35%11.36-1.10%-0.97%
2019-12-0511.1411.5211.1411.452.60%0.82%-0.35%4,399,30049,965,00097%11.361.50%11.250.27%11.28-0.05%11.49-1.18%-0.89%
2019-12-0411.2111.3311.0811.16-1.41%-0.26%-4.02%3,383,80037,862,00070%11.190.09%11.22-0.43%11.28-0.56%11.63-1.43%-0.75%
2019-12-0311.1811.3311.0411.320.62%1.26%-4.04%3,224,40036,047,00059%11.18-1.21%11.27-0.73%11.35-0.53%11.80-1.78%-0.57%
2019-12-0211.4111.4811.2111.25-0.88%-0.58%-6.33%2,888,00032,681,00044%11.32-0.05%11.36-0.47%11.410.04%12.01-1.36%-0.35%
2019-11-2911.5011.5111.1111.35-0.44%0.25%-6.78%3,347,90037,905,00045%11.32-1.01%11.41-0.35%11.40-1.90%12.18-1.35%-0.16%
2019-11-2811.3711.5611.3211.40-0.52%-0.32%-7.62%2,727,10031,191,00031%11.44-0.18%11.450.32%11.62-1.51%12.34-0.58%0.06%
2019-11-2711.2211.6211.2011.460.88%0.02%-7.68%4,290,10049,154,00041%11.460.11%11.41-2.33%11.80-1.73%12.41-0.09%0.20%
2019-11-2611.2411.5811.2411.361.25%-0.75%-8.56%6,173,90070,665,00059%11.450.75%11.68-2.49%12.01-2.31%12.42-0.19%0.18%
2019-11-2511.9012.0210.9311.22-6.81%-1.24%-9.86%7,825,40088,908,00073%11.36-7.69%11.98-3.56%12.29-2.45%12.45-0.64%0.10%
2019-11-2212.5512.6612.0112.04-4.60%-2.17%-3.89%6,415,90078,959,00065%12.31-1.06%12.42-1.10%12.60-0.87%12.53-0.30%0.09%
2019-11-2112.3612.6412.1412.621.61%1.46%0.44%6,081,60075,647,00058%12.44-0.54%12.56-1.04%12.710.08%12.570.19%0.11%
2019-11-2012.6612.7012.3612.42-3.20%-0.69%-0.96%8,145,200101,867,00075%12.51-1.19%12.69-0.84%12.700.37%12.540.34%0.02%
2019-11-1912.8712.9012.4212.83-0.70%1.37%2.66%12,734,500161,176,000111%12.66-1.75%12.800.37%12.660.77%12.500.43%-0.16%
2019-11-1812.8313.1412.6112.920.94%0.29%3.82%10,680,100137,588,000100%12.880.15%12.751.27%12.560.79%12.450.61%-0.28%
2019-11-1512.7113.0512.6112.800.47%-0.50%3.48%15,121,800194,534,000145%12.862.22%12.592.47%12.460.46%12.370.86%-0.46%
2019-11-1411.8112.9811.7412.747.97%1.23%3.87%18,008,100226,640,000185%12.596.65%12.292.28%12.410.90%12.270.74%-0.80%
2019-11-1312.0112.0211.6911.80-1.17%0.00%-3.08%4,960,10058,530,00053%11.80-0.51%12.02-3.07%12.30-0.20%12.18-0.29%-1.28%
2019-11-1212.2212.2311.6411.94-2.45%0.67%-2.21%6,735,70079,887,00068%11.86-3.74%12.40-0.59%12.32-0.08%12.21-0.89%-1.48%
2019-11-1112.5012.5612.1012.24-3.55%-0.66%-0.65%6,940,10085,508,00066%12.32-3.14%12.470.60%12.330.36%12.32-0.78%-1.52%
2019-11-0812.4413.0012.3212.692.17%-0.24%2.20%12,698,700161,546,000121%12.723.62%12.401.68%12.291.30%12.42-0.11%-1.45%
2019-11-0712.4012.4812.0612.42-1.19%1.16%-0.09%11,321,300138,992,000107%12.280.40%12.190.60%12.130.51%12.43-0.74%-1.43%
2019-11-0612.0012.6911.6012.574.75%2.80%0.37%16,835,100205,859,000159%12.232.21%12.121.19%12.070.03%12.52-1.42%-1.39%
2019-11-0511.9412.1211.7712.000.67%0.30%-5.54%7,217,60086,349,00068%11.96-0.53%11.97-0.05%12.06-2.01%12.70-0.81%-1.26%
2019-11-0412.0912.2311.8511.920.00%-0.90%-6.93%8,449,400101,628,00075%12.030.95%11.98-1.02%12.31-2.01%12.81-1.10%-1.19%
2019-11-0111.9512.0411.7511.920.42%0.04%-7.96%6,320,60075,308,00054%11.92-0.55%12.10-2.83%12.56-1.17%12.95-2.63%-1.03%
2019-10-3112.1412.3511.7311.87-2.14%-0.93%-10.76%8,047,70096,418,00060%11.98-2.69%12.46-2.75%12.71-1.50%13.30-4.05%-0.62%
2019-10-3012.5212.6412.0812.13-2.96%-1.48%-12.50%10,439,800128,537,00067%12.31-3.83%12.81-1.47%12.91-1.81%13.86-2.21%0.05%
2019-10-2913.3813.4812.3912.50-7.34%-2.36%-11.82%15,326,700196,215,00092%12.80-3.79%13.00-1.25%13.14-0.67%14.18-1.29%0.48%
2019-10-2813.3313.5412.9813.490.00%1.38%-6.07%10,463,300139,228,00062%13.312.55%13.16-0.66%13.23-0.47%14.36-0.08%0.81%