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
2019-06-178.358.448.168.301.10%-0.11%0.21%1,507,10012,523,00090%8.31-0.55%8.35-0.26%8.320.63%8.28-0.46%-0.49%
2019-06-148.408.558.178.21-2.26%-1.74%-1.33%1,515,90012,666,00090%8.36-0.22%8.370.58%8.270.87%8.32-0.44%-0.43%
2019-06-138.308.478.268.400.72%0.32%0.50%1,570,20013,147,00090%8.37-0.04%8.321.29%8.200.01%8.36-0.71%-0.39%
2019-06-128.348.618.238.34-0.60%-0.43%-0.93%1,722,40014,426,00094%8.381.74%8.211.51%8.200.16%8.42-0.70%-0.30%
2019-06-117.938.477.938.395.80%1.91%-1.03%2,075,10017,084,000104%8.233.64%8.09-0.39%8.19-0.66%8.48-0.39%-0.19%
2019-06-107.938.087.807.930.63%-0.18%-6.82%1,175,0009,334,00054%7.94-1.12%8.12-1.24%8.24-1.48%8.51-0.09%-0.14%
2019-06-068.118.267.887.88-4.48%-1.92%-7.49%2,009,80016,147,00086%8.03-3.95%8.23-1.97%8.37-1.70%8.52-0.85%-0.12%
2019-06-058.458.528.258.25-0.60%-1.36%-3.97%1,630,60013,639,00065%8.360.08%8.39-1.22%8.51-1.22%8.59-0.91%0.02%
2019-06-048.508.508.188.30-1.43%-0.68%-4.27%1,204,70010,068,00041%8.36-0.83%8.50-1.00%8.62-0.84%8.67-0.23%0.29%
2019-06-038.628.698.228.42-2.32%-0.08%-3.11%2,278,80019,203,00076%8.43-2.98%8.58-1.80%8.69-0.10%8.69-0.13%0.43%
2019-05-318.748.828.568.62-0.81%-0.76%-0.93%1,677,70014,572,00058%8.690.22%8.74-0.38%8.700.88%8.700.12%0.50%
2019-05-308.768.858.588.69-0.80%0.27%-0.01%2,044,00017,715,00070%8.67-1.94%8.770.74%8.62-0.19%8.69-0.04%0.49%
2019-05-298.729.018.718.76-0.57%-0.88%0.76%2,310,10020,417,00080%8.840.52%8.711.81%8.64-0.71%8.690.24%0.49%
2019-05-288.698.878.608.811.97%0.20%1.58%2,833,80024,914,00099%8.793.07%8.550.04%8.700.08%8.670.36%0.39%
2019-05-278.218.788.188.644.85%1.29%-0.02%3,059,80026,099,000107%8.532.36%8.55-1.95%8.69-0.13%8.640.10%0.20%
2019-05-248.528.628.148.24-3.63%-1.12%-4.55%2,779,70023,164,00098%8.33-4.19%8.72-1.11%8.70-0.51%8.630.10%-0.04%
2019-05-238.938.938.518.55-4.68%-1.69%-0.86%4,453,00038,728,000163%8.70-2.84%8.820.00%8.75-0.10%8.620.60%-0.42%
2019-05-228.709.358.628.973.10%0.21%4.63%5,058,40045,279,000212%8.952.22%8.822.21%8.761.50%8.571.79%-0.63%
2019-05-218.678.918.558.701.16%-0.65%3.30%2,342,50020,513,000108%8.762.67%8.630.26%8.630.83%8.421.19%-0.96%
2019-05-208.478.678.338.602.87%0.83%3.33%1,879,70016,032,00083%8.53-0.53%8.60-0.06%8.560.38%8.320.52%-1.27%
2019-05-178.878.878.288.36-4.35%-2.50%0.97%2,351,90020,165,000100%8.57-1.48%8.610.58%8.530.91%8.280.04%-1.49%
2019-05-168.558.808.558.742.34%0.43%5.59%2,161,20018,809,00096%8.701.84%8.561.36%8.451.26%8.28-0.09%-1.54%
2019-05-158.488.668.458.540.95%-0.07%3.09%1,877,80016,047,00079%8.551.53%8.441.16%8.341.28%8.28-0.70%-1.62%
2019-05-148.248.548.248.460.71%0.51%1.41%2,035,30017,132,00079%8.420.39%8.350.97%8.241.28%8.34-1.59%-1.66%
2019-05-138.208.548.138.40-0.12%0.19%-0.91%2,267,90019,014,00080%8.381.34%8.271.49%8.130.58%8.48-2.26%-1.58%
2019-05-108.108.448.008.414.34%1.66%-3.03%3,032,30025,086,00089%8.272.00%8.151.81%8.09-0.38%8.67-3.67%-1.44%
2019-05-098.248.248.038.06-0.12%-0.63%-10.47%1,800,00014,600,00043%8.111.05%8.00-0.20%8.12-1.45%9.00-1.54%-1.07%
2019-05-087.898.247.788.071.89%0.54%-11.75%2,710,20021,756,00059%8.031.47%8.02-1.66%8.24-2.30%9.14-1.54%-0.92%
2019-05-077.858.087.767.921.54%0.11%-14.72%2,962,20023,434,00062%7.91-2.48%8.15-3.33%8.43-3.80%9.29-1.91%-0.75%
2019-05-068.358.397.807.800.00%-3.85%-17.62%3,019,50024,493,00062%8.11-5.83%8.43-3.55%8.76-3.63%9.47-1.59%-0.54%