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:
联创互联( 300343.SZ 深证)
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
2019-06-177.157.156.926.98-1.83%-0.58%-2.91%13,771,30096,688,00067%7.02-3.19%7.27-0.62%7.25-0.01%7.19-0.13%-0.43%
2019-06-147.447.537.037.11-5.07%-1.96%-1.22%22,699,900164,623,000115%7.25-1.99%7.310.36%7.25-0.08%7.200.24%-0.55%
2019-06-137.237.557.157.493.74%1.23%4.30%27,276,500201,827,000148%7.402.04%7.281.36%7.250.81%7.180.46%-0.65%
2019-06-127.277.367.127.22-1.23%-0.43%1.01%19,295,600139,919,000113%7.250.62%7.19-0.31%7.200.62%7.150.03%-0.75%
2019-06-117.097.427.007.313.54%1.44%2.29%32,155,400231,699,000190%7.211.82%7.210.49%7.150.56%7.150.15%-0.79%
2019-06-106.937.206.937.06-0.28%-0.24%-1.05%17,616,200124,674,000108%7.08-2.64%7.170.41%7.11-0.18%7.140.13%-0.85%
2019-06-067.037.487.017.084.12%-2.60%-0.65%39,386,700286,314,000247%7.275.59%7.143.36%7.121.82%7.13-0.28%-0.90%
2019-06-056.946.946.806.80-0.29%-1.22%-4.84%7,313,90050,349,00040%6.880.22%6.91-1.29%7.00-0.78%7.15-2.64%-0.88%
2019-06-046.976.986.736.82-1.87%-0.71%-7.08%11,038,10075,816,00049%6.87-1.59%7.00-0.85%7.05-1.18%7.34-1.21%-0.48%
2019-06-037.137.166.856.95-2.25%-0.43%-6.46%10,003,70069,827,00041%6.98-2.41%7.06-0.94%7.14-0.38%7.43-1.07%-0.30%
2019-05-317.127.267.067.110.14%-0.59%-5.33%11,262,30080,543,00043%7.151.49%7.13-0.56%7.160.51%7.51-1.35%-0.11%
2019-05-307.177.186.907.10-1.11%0.75%-6.74%13,594,10095,803,00044%7.05-2.25%7.17-0.39%7.13-1.17%7.61-0.68%0.11%
2019-05-297.197.267.167.18-0.14%-0.40%-6.33%10,715,10077,244,00034%7.21-0.44%7.200.93%7.21-3.17%7.67-0.57%0.21%
2019-05-287.237.357.147.19-0.55%-0.70%-6.73%17,328,400125,471,00050%7.241.16%7.13-1.04%7.45-1.27%7.71-0.35%0.29%
2019-05-277.017.297.007.233.29%1.01%-6.54%22,452,100160,707,00062%7.162.24%7.21-4.40%7.54-1.57%7.74-0.43%0.29%
2019-05-246.877.146.877.00-2.64%-0.01%-9.90%19,264,600134,879,00048%7.00-4.18%7.54-2.10%7.66-1.96%7.77-0.44%0.35%
2019-05-237.737.737.197.19-10.01%-1.59%-7.86%50,635,700369,921,000114%7.31-9.43%7.70-3.39%7.82-2.03%7.80-0.03%0.45%
2019-05-227.948.377.817.991.27%-0.95%2.37%41,733,900336,671,000105%8.072.59%7.970.11%7.980.49%7.811.36%0.29%
2019-05-218.028.027.767.89-1.50%0.34%2.47%28,781,100226,309,00069%7.86-0.96%7.96-0.16%7.940.20%7.700.58%-0.10%
2019-05-207.948.087.698.013.35%0.89%4.62%30,021,200238,334,00077%7.94-1.18%7.970.19%7.920.73%7.660.79%-0.38%
2019-05-177.988.307.687.75-1.52%-3.53%2.03%47,618,500382,579,000128%8.031.66%7.961.27%7.870.96%7.600.88%-0.66%
2019-05-167.998.067.787.87-1.63%-0.42%4.52%26,265,700207,588,00077%7.90-0.01%7.860.95%7.791.50%7.530.25%-0.78%
2019-05-157.818.107.768.004.03%1.21%6.51%38,688,500305,799,000111%7.902.01%7.790.54%7.681.86%7.510.24%-0.88%
2019-05-147.607.927.567.690.13%-0.75%2.63%26,020,600201,611,00077%7.750.55%7.741.71%7.540.95%7.49-0.28%-0.92%
2019-05-137.607.847.587.68-1.29%-0.34%2.21%45,830,900353,150,000134%7.71-0.73%7.612.05%7.471.48%7.510.11%-0.90%
2019-05-107.367.897.207.788.51%0.22%3.65%80,101,000621,830,000261%7.767.15%7.464.39%7.363.24%7.510.64%-0.93%
2019-05-096.867.606.787.172.43%-1.04%-3.86%44,190,800320,157,000167%7.250.91%7.151.77%7.13-1.19%7.46-1.69%-1.04%
2019-05-086.607.376.467.004.48%-2.51%-7.72%52,492,000376,890,000205%7.187.92%7.021.24%7.21-2.37%7.59-2.56%-0.89%
2019-05-076.666.756.526.701.06%0.71%-13.94%12,584,30083,722,00050%6.65-2.41%6.94-5.58%7.39-3.02%7.79-2.15%-0.66%
2019-05-067.017.086.636.630.00%-2.74%-16.67%17,734,100120,894,00062%6.82-7.53%7.35-4.17%7.62-2.20%7.96-2.07%-0.48%