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:
全通教育( 300359.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
2019-03-157.197.317.117.221.26%0.29%-2.39%16,494,600118,741,00052%7.20-0.13%7.39-3.27%7.59-0.52%7.400.42%1.34%
2019-03-147.557.586.977.13-4.55%-1.08%-3.20%22,151,900159,680,00070%7.21-5.74%7.64-1.34%7.63-0.12%7.370.27%1.36%
2019-03-137.887.897.327.47-6.04%-2.31%1.69%29,106,700222,573,000101%7.65-3.42%7.750.51%7.641.15%7.351.24%1.43%
2019-03-127.808.137.697.951.79%0.40%9.56%34,996,100277,098,000126%7.923.56%7.712.07%7.552.30%7.261.95%1.47%
2019-03-117.487.847.397.814.55%2.14%9.74%29,333,400224,278,000100%7.650.76%7.551.74%7.381.78%7.121.56%1.63%
2019-03-087.408.007.257.47-1.84%-1.56%6.59%45,330,600343,954,000156%7.591.84%7.422.85%7.252.49%7.012.16%1.71%
2019-03-077.187.897.097.614.97%2.13%10.93%42,362,100315,642,000161%7.453.82%7.223.41%7.082.60%6.862.21%1.61%
2019-03-067.067.357.017.254.02%1.02%8.02%34,701,800249,038,000143%7.183.76%6.982.78%6.901.73%6.711.48%1.58%
2019-03-056.707.166.676.974.19%0.77%5.38%27,833,400192,513,000124%6.922.16%6.791.16%6.780.24%6.611.16%1.49%
2019-03-046.696.886.666.690.90%-1.20%2.32%24,198,200163,844,000114%6.772.58%6.71-0.15%6.760.94%6.540.91%1.48%
2019-03-016.716.756.506.63-0.90%0.44%2.33%15,985,900105,527,00079%6.60-2.03%6.72-0.99%6.700.98%6.480.68%1.42%
2019-02-286.736.866.616.69-0.89%-0.71%3.96%15,567,300104,895,00081%6.74-0.56%6.791.18%6.641.21%6.440.97%1.35%
2019-02-276.706.976.656.75-1.89%-0.38%5.92%32,308,100218,927,000171%6.78-0.62%6.712.15%6.561.64%6.371.59%1.36%
2019-02-266.507.186.446.885.36%0.91%9.68%46,150,200314,634,000286%6.825.36%6.575.17%6.454.37%6.273.60%1.15%
2019-02-256.556.746.286.536.35%0.91%7.84%29,295,900189,582,000232%6.476.64%6.253.50%6.182.83%6.062.35%0.71%
2019-02-225.926.175.926.143.19%1.19%3.79%16,929,700102,731,000156%6.070.81%6.040.38%6.010.82%5.921.09%0.38%
2019-02-215.976.115.935.95-1.49%-1.15%1.67%15,519,70093,413,000159%6.020.18%6.010.57%5.960.25%5.851.93%0.11%
2019-02-205.986.095.906.041.00%0.53%5.21%9,889,00059,417,000107%6.01-0.02%5.980.95%5.950.69%5.740.61%-0.41%
2019-02-195.966.135.935.980.34%-0.48%4.80%13,609,60081,781,000160%6.011.66%5.920.27%5.911.18%5.711.01%-0.63%
2019-02-185.816.005.815.962.58%0.83%5.51%10,252,80060,603,000130%5.911.53%5.910.79%5.841.06%5.650.37%-0.83%
2019-02-155.825.915.775.81-1.69%-0.21%3.23%10,433,60060,749,000140%5.82-2.32%5.860.76%5.781.55%5.63-0.02%-0.92%
2019-02-145.806.125.745.913.32%-0.84%4.99%16,375,60097,591,000238%5.965.08%5.824.25%5.695.45%5.631.04%-0.96%
2019-02-135.605.755.595.722.14%0.85%2.67%6,331,60035,912,000105%5.671.52%5.582.52%5.390.73%5.57-0.54%-1.10%
2019-02-125.535.645.525.601.63%0.23%-0.02%6,173,70034,491,000101%5.592.27%5.443.34%5.36-0.19%5.60-0.80%-1.10%
2019-02-115.365.545.365.512.99%0.86%-2.41%5,359,10029,279,00087%5.463.41%5.270.13%5.37-1.07%5.65-0.93%-1.03%
2019-02-015.175.355.175.354.29%1.27%-6.12%6,172,90032,610,00099%5.282.19%5.26-1.92%5.42-2.36%5.70-1.57%-0.94%
2019-01-315.305.335.005.13-6.90%-0.77%-11.40%11,761,60060,807,000182%5.17-7.10%5.36-5.80%5.55-4.62%5.79-3.32%-0.77%
2019-01-305.585.635.505.51-1.78%-0.99%-8.00%2,979,40016,580,00051%5.57-1.05%5.69-2.03%5.82-1.07%5.99-1.53%-0.42%
2019-01-295.805.815.465.61-3.44%-0.25%-7.76%6,443,80036,237,00095%5.62-4.14%5.81-2.40%5.89-1.80%6.08-1.04%-0.19%
2019-01-285.915.965.775.810.00%-0.97%-5.47%4,768,90027,980,00074%5.87-1.59%5.95-0.63%5.99-0.84%6.15-0.45%-0.05%