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:
三联虹普( 300384.SZ 深证)
板块 :计算机应用服务   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
2020-06-0316.9316.9916.7016.70-0.89%-0.76%0.95%2,248,70037,842,000104%16.830.06%16.730.97%16.520.60%16.54-0.12%-0.24%
2020-06-0216.9316.9816.5116.85-0.12%0.19%1.73%2,839,70047,759,000131%16.821.27%16.571.51%16.420.60%16.56-0.05%-0.21%
2020-06-0116.1716.9316.1716.874.33%1.58%1.80%3,713,10061,665,000170%16.612.50%16.331.21%16.320.64%16.57-0.01%-0.18%
2020-05-2916.0516.3816.0516.171.63%-0.20%-2.43%2,238,80036,272,000111%16.201.61%16.13-0.26%16.22-0.88%16.57-0.39%-0.15%
2020-05-2816.0816.2915.7115.91-1.36%-0.23%-4.37%2,020,30032,216,00099%15.95-1.80%16.17-1.02%16.36-1.30%16.64-0.57%-0.06%
2020-05-2716.5016.5016.1316.13-2.24%-0.67%-3.60%2,017,00032,753,000102%16.24-1.26%16.34-1.42%16.58-1.10%16.73-0.42%0.00%
2020-05-2616.3116.5716.2816.501.23%0.33%-1.80%1,207,70019,861,00062%16.450.35%16.58-0.91%16.76-0.44%16.80-0.18%0.06%
2020-05-2516.5016.6316.2116.30-1.63%-0.54%-3.16%1,623,10026,599,00081%16.39-2.29%16.73-1.14%16.84-0.25%16.83-0.41%0.07%
2020-05-2216.8317.1316.4816.57-2.24%-1.20%-1.96%2,332,30039,118,000114%16.77-1.25%16.92-0.30%16.88-0.03%16.90-0.28%0.12%
2020-05-2117.0317.1816.8216.95-0.53%-0.20%0.01%1,730,70029,394,00082%16.98-0.21%16.970.48%16.880.10%16.95-0.03%0.15%
2020-05-2017.1417.1416.8317.040.24%0.12%0.51%2,270,20038,637,000100%17.020.61%16.890.49%16.870.17%16.950.23%0.15%
2020-05-1916.7717.1216.6617.002.60%0.50%0.51%2,624,70044,399,000109%16.921.56%16.810.18%16.840.07%16.910.24%0.09%
2020-05-1816.6616.8016.5316.57-0.60%-0.52%-1.80%1,593,00026,533,00065%16.66-0.75%16.78-0.48%16.83-0.58%16.870.24%0.03%
2020-05-1516.8816.9416.6316.67-1.01%-0.66%-0.96%2,056,50034,511,00083%16.78-0.64%16.86-0.25%16.93-0.49%16.830.53%-0.09%
2020-05-1416.9717.0516.8116.84-1.17%-0.29%0.58%1,574,20026,587,00060%16.89-0.15%16.90-0.51%17.01-0.08%16.740.07%-0.28%
2020-05-1316.8617.0716.7617.040.35%0.74%1.84%1,770,90029,954,00066%16.920.13%16.99-0.42%17.020.34%16.730.13%-0.35%
2020-05-1216.9417.1116.7316.98-0.41%0.52%1.61%1,782,30030,109,00065%16.89-1.23%17.06-0.07%16.960.39%16.71-0.07%-0.39%
2020-05-1117.2617.3416.9317.05-0.58%-0.32%1.96%2,434,30041,637,00087%17.10-0.03%17.070.74%16.900.76%16.720.08%-0.40%
2020-05-0816.8917.2016.8917.151.72%0.24%2.65%3,276,40056,056,000120%17.110.62%16.941.00%16.771.30%16.710.10%-0.41%
2020-05-0717.1017.2016.8616.86-0.41%-0.84%1.01%3,404,60057,889,000127%17.001.63%16.781.43%16.560.48%16.69-0.07%-0.41%
2020-05-0616.4016.9416.3116.931.93%1.19%1.36%3,533,60059,120,000134%16.731.17%16.541.44%16.480.27%16.70-0.41%-0.37%
2020-04-3016.2516.6916.2516.612.98%0.44%-0.96%2,606,30043,100,00098%16.542.04%16.30-0.28%16.43-0.49%16.77-0.36%-0.30%
2020-04-2916.4716.4716.0716.13-1.10%-0.48%-4.16%2,041,00033,078,00076%16.210.07%16.35-0.65%16.51-0.73%16.83-0.89%-0.23%
2020-04-2816.9816.9815.5616.31-2.22%0.70%-3.96%3,807,70061,668,000129%16.20-3.09%16.46-1.87%16.64-1.37%16.98-1.35%-0.10%
2020-04-2716.5216.9316.4016.681.34%-0.19%-3.10%2,400,00040,110,00080%16.710.56%16.77-0.52%16.87-0.63%17.21-0.71%0.12%
2020-04-2416.8216.9216.3916.46-2.14%-0.96%-5.06%2,288,30038,029,00064%16.62-2.02%16.86-0.84%16.97-0.83%17.34-0.21%0.27%
2020-04-2317.1017.2216.8016.82-1.35%-0.83%-3.19%2,505,00042,488,00068%16.96-0.21%17.00-0.54%17.12-0.23%17.37-0.19%0.29%
2020-04-2216.7717.1216.7417.050.65%0.31%-2.05%1,981,90033,687,00054%17.00-0.21%17.09-0.58%17.16-0.73%17.41-0.05%0.30%
2020-04-2117.2917.2916.8916.94-2.02%-0.55%-2.73%2,645,20045,055,00070%17.03-1.07%17.19-0.26%17.28-1.00%17.420.14%0.32%
2020-04-2017.2117.3417.0317.290.00%0.42%-0.58%2,601,40044,792,00068%17.22-0.46%17.23-0.77%17.46-0.45%17.390.28%0.29%