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:
宋都股份( 600077.SH 上证)
板块 :通讯设备_h   
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
2019-06-192.802.812.782.781.09%-0.50%-0.71%5,818,80016,258,000115%2.791.05%2.79-0.46%2.81-0.36%2.800.07%-0.04%
2019-06-182.762.802.742.75-1.08%-0.54%-1.72%4,965,00013,729,000102%2.77-1.22%2.80-0.74%2.82-0.50%2.80-0.11%-0.06%
2019-06-172.842.852.762.78-2.46%-0.68%-0.75%7,028,90019,676,000149%2.80-1.55%2.82-0.77%2.830.07%2.80-0.11%-0.03%
2019-06-142.862.872.802.850.35%0.25%1.64%4,649,70013,219,000104%2.840.14%2.840.18%2.830.78%2.800.11%-0.08%
2019-06-132.852.862.812.840.35%0.04%1.39%3,757,60010,666,00084%2.84-0.42%2.840.75%2.810.39%2.80-0.07%-0.15%
2019-06-122.872.872.832.83-0.70%-0.74%0.96%4,115,40011,731,00092%2.850.71%2.821.22%2.790.54%2.800.00%-0.17%
2019-06-112.782.872.772.852.89%0.67%1.68%6,284,30017,792,000138%2.832.76%2.780.87%2.780.40%2.800.18%-0.20%
2019-06-102.722.782.722.771.84%0.54%-1.00%3,451,6009,508,00077%2.760.33%2.76-0.07%2.77-0.50%2.80-0.07%-0.26%
2019-06-062.772.782.722.72-1.45%-0.95%-2.86%5,180,00014,225,000114%2.75-1.15%2.76-0.68%2.78-0.54%2.80-0.11%-0.30%
2019-06-052.772.812.752.760.73%-0.65%-1.53%5,101,80014,173,000115%2.780.65%2.78-0.61%2.80-0.57%2.80-0.29%-0.31%
2019-06-042.772.802.732.74-1.44%-0.72%-2.53%3,166,5008,741,00071%2.76-1.39%2.80-0.53%2.81-0.46%2.81-0.18%-0.29%
2019-06-032.812.842.782.78-0.71%-0.68%-1.28%4,353,40012,186,00093%2.80-0.78%2.81-0.57%2.83-0.04%2.820.29%-0.31%
2019-05-312.822.852.792.80-0.36%-0.74%-0.28%4,888,30013,792,00096%2.820.14%2.83-0.28%2.830.32%2.81-0.67%-0.42%
2019-05-302.862.862.792.81-1.40%-0.25%-0.60%4,547,20012,810,00082%2.82-1.26%2.840.18%2.820.29%2.83-0.56%-0.50%
2019-05-292.842.882.822.850.71%-0.11%0.25%3,953,00011,276,00070%2.850.32%2.830.82%2.810.04%2.84-0.32%-0.57%
2019-05-282.812.872.812.830.35%-0.49%-0.77%4,756,30013,525,00082%2.841.54%2.810.90%2.810.14%2.85-0.25%-0.65%
2019-05-272.772.832.762.822.17%0.68%-1.36%4,273,80011,970,00071%2.800.90%2.78-0.57%2.810.43%2.86-0.49%-0.78%
2019-05-242.762.802.742.760.36%-0.58%-3.93%4,094,50011,368,00065%2.780.04%2.80-0.50%2.79-1.41%2.87-0.42%-0.84%
2019-05-232.812.822.752.75-1.79%-0.90%-4.68%4,563,50012,665,00063%2.78-2.29%2.810.50%2.83-1.08%2.89-0.17%-0.97%
2019-05-222.832.892.792.80-1.41%-1.41%-3.11%5,088,00014,449,00066%2.840.60%2.80-1.48%2.86-0.52%2.89-0.17%-1.16%
2019-05-212.802.872.762.841.79%0.60%-1.90%5,557,40015,688,00067%2.822.10%2.84-1.25%2.88-0.59%2.90-0.38%-1.31%
2019-05-202.892.902.702.79-2.45%0.90%-3.99%9,324,90025,788,000103%2.77-5.86%2.88-2.41%2.90-1.63%2.91-0.75%-1.47%
2019-05-173.003.032.862.86-4.03%-2.62%-2.32%8,724,50025,622,00091%2.94-1.28%2.950.07%2.940.34%2.93-1.48%-1.71%
2019-05-162.953.002.932.981.36%0.17%0.27%5,584,80016,615,00047%2.981.12%2.950.27%2.930.76%2.97-1.23%-1.86%
2019-05-152.942.962.922.941.38%-0.07%-2.29%5,506,90016,201,00042%2.940.62%2.940.51%2.910.17%3.01-1.15%-1.83%
2019-05-142.902.962.882.90-1.36%-0.82%-4.73%5,625,40016,451,00041%2.92-0.81%2.920.69%2.91-0.17%3.04-1.58%-1.77%
2019-05-132.912.982.912.940.00%-0.27%-4.95%6,277,40018,507,00042%2.951.27%2.900.24%2.91-0.27%3.09-1.02%-1.68%
2019-05-102.852.962.842.943.89%1.00%-5.92%12,635,20036,780,00083%2.911.50%2.90-0.31%2.92-2.31%3.13-1.73%-1.62%
2019-05-092.902.922.812.83-3.08%-1.32%-11.01%10,405,70029,842,00067%2.87-1.38%2.91-1.06%2.99-2.16%3.18-2.09%-1.51%
2019-05-082.912.952.862.920.00%0.41%-10.10%10,860,40031,581,00068%2.91-1.09%2.94-2.85%3.06-2.02%3.25-1.70%-1.33%