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
2019-05-216.146.286.086.232.13%0.35%-2.17%6,949,00043,140,00091%6.212.61%6.20-1.15%6.29-0.54%6.37-0.20%-1.35%
2019-05-206.146.145.956.10-0.65%0.83%-4.40%6,432,20038,916,00080%6.05-3.72%6.28-1.68%6.33-1.19%6.38-0.47%-1.57%
2019-05-176.526.556.086.14-5.83%-2.29%-4.23%11,631,10073,085,000136%6.28-3.29%6.38-1.02%6.40-1.01%6.41-0.91%-1.80%
2019-05-166.496.556.456.520.93%0.34%0.77%6,022,80039,136,00075%6.500.64%6.450.08%6.470.26%6.47-0.80%-1.86%
2019-05-156.456.516.406.462.05%0.05%-0.95%6,036,80038,980,00068%6.460.99%6.44-0.28%6.450.09%6.52-1.15%-2.02%
2019-05-146.326.486.306.33-1.86%-1.00%-4.06%6,450,50041,246,00069%6.39-1.31%6.46-0.06%6.440.19%6.60-1.95%-2.09%
2019-05-136.506.556.396.45-1.68%-0.45%-4.15%6,501,30042,123,00065%6.48-0.25%6.470.26%6.430.20%6.73-1.52%-1.98%
2019-05-106.406.606.266.563.14%1.00%-4.00%9,189,10059,685,00089%6.501.33%6.450.86%6.42-0.82%6.83-1.91%-1.96%
2019-05-096.426.526.316.36-1.24%-0.78%-8.70%6,729,80043,136,00063%6.41-0.23%6.39-0.09%6.47-1.51%6.97-2.44%-1.86%
2019-05-086.286.556.236.440.31%0.23%-9.80%7,995,60051,374,00067%6.431.17%6.40-1.52%6.57-2.00%7.14-2.10%-1.64%
2019-05-076.296.446.256.423.72%1.09%-11.97%8,645,80054,910,00068%6.35-0.95%6.50-2.40%6.71-3.33%7.29-2.42%-1.47%
2019-05-066.706.706.176.19-9.77%-3.46%-17.18%14,439,00092,588,000107%6.41-5.96%6.66-4.22%6.94-3.93%7.47-2.78%-1.40%
2019-04-306.716.896.716.862.85%0.62%-10.77%7,790,70053,119,00061%6.82-0.26%6.95-3.27%7.22-2.35%7.69-1.52%-1.15%
2019-04-297.107.156.596.67-7.23%-2.43%-14.56%12,905,60088,221,00093%6.84-5.49%7.19-4.11%7.39-3.65%7.81-2.39%-1.03%
2019-04-267.337.337.157.19-1.91%-0.59%-10.10%8,972,50064,900,00064%7.23-3.86%7.49-2.38%7.67-1.96%8.00-1.82%-0.69%
2019-04-257.797.797.257.33-5.91%-2.57%-10.02%12,133,00091,278,00081%7.52-2.68%7.68-2.12%7.83-2.00%8.15-0.89%-0.35%
2019-04-247.797.807.607.791.17%0.78%-5.22%8,452,90065,344,00055%7.73-1.11%7.84-1.32%7.99-1.00%8.22-1.33%-0.17%
2019-04-237.787.947.677.70-1.66%-1.50%-7.56%10,067,20078,691,00057%7.82-1.33%7.95-1.68%8.07-0.70%8.33-0.86%0.08%
2019-04-228.098.147.797.83-3.81%-1.16%-6.81%15,649,800123,973,00084%7.92-2.17%8.08-1.43%8.13-1.58%8.40-0.25%0.29%
2019-04-198.108.168.038.14-0.85%0.52%-3.36%11,642,00094,277,00059%8.10-2.03%8.20-0.11%8.26-1.46%8.42-0.39%0.44%
2019-04-188.268.438.128.210.00%-0.68%-2.91%13,017,300107,605,00059%8.270.44%8.21-0.98%8.38-0.07%8.46-1.80%0.67%
2019-04-178.238.338.178.21-0.61%-0.24%-4.66%11,613,10095,576,00041%8.230.97%8.29-1.70%8.38-1.24%8.61-0.21%1.37%
2019-04-168.208.348.018.260.12%1.34%-4.28%16,316,200132,986,00059%8.15-3.70%8.43-0.59%8.49-1.07%8.63-0.32%1.48%
2019-04-158.688.778.258.25-3.96%-2.53%-4.70%17,411,300147,373,00069%8.46-1.84%8.48-1.05%8.580.67%8.660.99%1.59%
2019-04-128.378.988.368.593.49%-0.38%0.21%21,604,300186,291,00089%8.623.62%8.57-0.27%8.520.24%8.571.52%1.54%
2019-04-118.358.448.218.30-3.15%-0.26%-1.71%16,423,300136,674,00066%8.32-4.06%8.600.69%8.50-2.42%8.440.99%1.41%
2019-04-109.009.008.508.57-4.03%-1.20%2.50%31,123,000269,949,000125%8.67-0.36%8.540.73%8.71-0.09%8.361.16%1.44%
2019-04-098.178.938.158.939.98%2.58%8.05%19,430,500169,148,00078%8.715.04%8.48-2.84%8.720.07%8.271.21%1.52%
2019-04-088.618.688.088.12-3.68%-2.02%-0.56%29,803,900246,978,000111%8.29-2.61%8.72-1.38%8.721.13%8.171.29%1.55%
2019-04-048.358.698.358.430.00%-0.93%4.56%35,919,600305,645,000132%8.51-5.72%8.85-1.66%8.622.94%8.061.82%1.64%