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:
*ST大唐( 600198.SH 上证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-01-187.477.847.417.601.06%-0.12%5.58%20,307,300154,521,000157%7.611.13%7.501.77%7.381.70%7.201.38%0.74%
2019-01-177.267.607.227.523.87%-0.05%5.92%19,660,800147,927,000166%7.523.41%7.372.23%7.251.81%7.101.57%0.64%
2019-01-167.357.367.217.24-1.36%-0.49%3.58%12,761,10092,852,000112%7.28-0.10%7.211.07%7.120.95%6.990.60%0.53%
2019-01-156.997.386.987.344.41%0.78%5.64%22,695,100165,282,000205%7.285.08%7.132.47%7.061.95%6.951.28%0.55%
2019-01-146.977.036.827.030.86%1.43%2.48%9,673,20067,046,00098%6.93-1.27%6.960.32%6.920.25%6.860.19%0.46%
2019-01-116.937.156.916.971.75%-0.71%1.80%14,042,90098,582,000144%7.021.80%6.941.05%6.900.94%6.850.47%0.47%
2019-01-106.806.976.796.850.59%-0.67%0.51%9,918,90068,404,00093%6.900.72%6.860.25%6.840.54%6.820.61%0.49%
2019-01-096.836.916.776.81-0.29%-0.54%0.53%8,846,60060,569,00083%6.850.09%6.850.44%6.80-0.10%6.770.39%0.36%
2019-01-086.856.926.796.83-0.73%-0.16%1.22%7,181,00049,126,00068%6.84-0.15%6.820.50%6.810.16%6.750.39%0.29%
2019-01-076.826.936.776.881.03%0.42%2.35%11,450,80078,448,000112%6.851.47%6.78-0.07%6.800.18%6.720.52%0.21%
2019-01-046.596.896.556.811.95%0.86%1.84%8,656,40058,448,00089%6.750.10%6.79-0.07%6.79-0.13%6.690.39%0.10%
2019-01-036.866.956.606.68-3.05%-0.96%0.29%12,965,50087,451,000137%6.75-1.85%6.79-0.38%6.800.70%6.660.47%-0.03%
2019-01-026.756.966.726.892.07%0.26%3.92%10,454,20071,846,000123%6.871.66%6.820.40%6.750.87%6.630.79%-0.13%
2018-12-286.686.866.686.750.90%-0.15%2.61%5,981,00040,430,00073%6.76-0.54%6.791.12%6.690.60%6.580.40%-0.27%
2018-12-276.806.926.676.69-1.33%-1.57%2.11%10,088,90068,579,000119%6.80-0.02%6.720.96%6.650.93%6.550.29%-0.32%
2018-12-266.566.936.516.782.73%-0.26%3.78%21,464,900145,920,000253%6.805.04%6.653.16%6.592.58%6.530.66%-0.37%
2018-12-256.406.636.336.601.23%1.98%1.69%10,464,90067,729,000132%6.47-0.09%6.450.66%6.420.50%6.49-0.73%-0.47%
2018-12-246.406.536.356.522.03%0.65%-0.28%6,998,10045,333,00088%6.481.78%6.410.57%6.390.49%6.54-0.28%-0.42%
2018-12-216.356.436.326.390.00%0.39%-2.53%5,387,50034,292,00068%6.370.16%6.370.09%6.36-0.45%6.56-0.46%-0.37%
2018-12-206.346.426.286.390.16%0.55%-2.98%5,231,60033,246,00064%6.36-0.55%6.370.05%6.39-1.08%6.59-0.59%-0.35%
2018-12-196.386.476.316.380.16%-0.16%-3.70%6,321,70040,393,00072%6.390.73%6.36-0.56%6.46-1.25%6.63-0.90%-0.28%
2018-12-186.336.426.266.37-0.47%0.41%-4.71%5,149,30032,668,00053%6.34-0.06%6.40-1.54%6.54-1.24%6.69-0.48%-0.14%
2018-12-176.436.466.226.400.63%0.82%-4.72%6,438,50040,874,00064%6.35-1.67%6.50-1.71%6.62-0.72%6.72-0.58%-0.05%
2018-12-146.636.686.306.36-3.93%-1.49%-5.86%10,298,40066,484,00099%6.46-2.68%6.61-1.81%6.67-0.91%6.76-0.12%0.04%
2018-12-136.576.736.566.620.30%-0.21%-2.13%10,373,30068,813,000101%6.63-1.34%6.73-0.52%6.73-0.44%6.76-0.25%0.04%
2018-12-126.896.956.576.60-4.21%-1.84%-2.67%12,023,50080,842,000117%6.72-1.81%6.77-0.22%6.76-0.84%6.78-0.32%0.10%
2018-12-116.726.956.726.892.84%0.61%1.28%9,906,20067,836,00094%6.851.87%6.780.53%6.820.03%6.80-0.22%0.18%
2018-12-106.686.796.646.70-0.30%-0.33%-1.73%5,353,30035,983,00048%6.72-0.27%6.75-1.19%6.82-0.25%6.820.22%0.27%
2018-12-076.726.856.666.721.20%-0.30%-1.22%7,247,60048,847,00062%6.74-0.36%6.83-0.34%6.840.66%6.80-0.24%0.27%
2018-12-066.876.946.616.640.00%-1.83%-2.63%11,436,20077,349,00087%6.76-2.41%6.85-0.45%6.79-0.09%6.820.10%0.42%