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信通( 600289.SH 上证)
板块 :计算机应用服务   
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
2019-05-212.963.002.912.930.00%-0.68%-5.09%3,715,10010,961,00060%2.950.20%2.99-1.58%3.04-0.62%3.09-1.15%-0.80%
2019-05-203.003.052.912.93-4.25%-0.48%-6.18%7,104,90020,914,00099%2.94-5.09%3.04-2.81%3.06-1.73%3.12-1.55%-0.75%
2019-05-173.163.183.063.06-2.24%-1.35%-3.53%4,411,80013,686,00062%3.10-1.21%3.130.32%3.12-0.89%3.17-3.73%-0.60%
2019-05-163.073.193.073.130.97%-0.32%-5.01%3,919,60012,309,00041%3.140.03%3.120.10%3.140.54%3.30-0.51%-0.07%
2019-05-153.093.203.063.101.64%-1.24%-6.40%4,243,80013,323,00044%3.142.31%3.11-1.02%3.130.35%3.31-0.45%0.03%
2019-05-143.003.123.003.05-1.29%-0.59%-8.33%3,750,90011,508,00032%3.07-1.76%3.150.38%3.12-1.24%3.33-0.12%0.14%
2019-05-133.123.183.093.09-4.92%-1.06%-7.24%7,088,60022,139,00055%3.12-2.53%3.130.42%3.16-1.44%3.33-0.12%0.19%
2019-05-103.113.283.113.253.50%1.44%-2.55%7,762,40024,874,00060%3.204.33%3.12-0.92%3.20-4.68%3.340.30%0.21%
2019-05-093.063.152.973.143.29%2.25%-5.56%7,548,20023,183,00055%3.07-0.65%3.15-2.57%3.36-1.38%3.33-0.39%0.17%
2019-05-083.083.213.043.04-5.00%-1.65%-8.93%9,367,50028,952,00065%3.09-4.78%3.23-6.51%3.41-0.79%3.34-0.24%0.26%
2019-05-073.313.403.203.20-5.04%-1.42%-4.36%12,026,90039,039,00080%3.25-3.79%3.46-1.96%3.430.00%3.35-0.65%0.32%
2019-05-063.393.393.373.37-5.07%-0.12%0.06%8,369,70028,238,00056%3.37-5.78%3.531.21%3.430.56%3.37-0.09%0.54%
2019-04-303.613.683.433.551.43%-0.87%5.31%26,375,00094,438,000174%3.582.31%3.494.03%3.413.74%3.371.57%0.72%
2019-04-293.503.503.503.505.11%0.00%5.45%4,842,20016,948,00034%3.504.32%3.351.27%3.290.27%3.320.52%0.64%
2019-04-263.233.413.223.332.46%-0.75%0.85%19,992,30067,073,000134%3.361.61%3.312.48%3.280.55%3.300.61%0.67%
2019-04-253.323.403.183.25-0.31%-1.57%-0.98%17,149,30056,631,000125%3.302.64%3.23-0.03%3.26-1.09%3.280.37%0.65%
2019-04-243.083.263.083.265.16%1.34%-0.31%9,211,90029,639,00070%3.223.21%3.23-0.89%3.30-0.96%3.270.15%0.59%
2019-04-233.183.183.093.10-4.62%-0.55%-5.05%10,628,30033,130,00081%3.12-5.94%3.26-2.75%3.33-0.24%3.27-0.12%0.39%
2019-04-223.383.403.253.25-4.97%-1.93%-0.58%15,223,30050,444,000126%3.310.76%3.35-0.77%3.340.54%3.270.46%0.36%
2019-04-193.313.483.223.420.88%3.98%5.10%21,123,50069,467,000180%3.29-5.08%3.380.24%3.320.52%3.250.43%0.32%
2019-04-183.503.593.263.39-0.88%-2.16%4.63%16,218,50056,201,000161%3.472.00%3.372.65%3.302.23%3.241.50%0.33%
2019-04-173.303.423.273.424.91%0.68%7.14%19,488,20066,195,000201%3.405.69%3.284.16%3.233.06%3.191.69%0.24%
2019-04-163.103.263.033.265.16%1.43%3.85%13,707,00044,051,000150%3.212.88%3.151.68%3.141.10%3.140.80%0.11%
2019-04-153.093.173.083.100.98%-0.77%-0.45%8,590,90026,835,00094%3.122.56%3.100.29%3.10-0.51%3.110.84%0.06%
2019-04-123.013.083.003.07-0.32%0.79%-0.58%6,299,00019,184,00065%3.05-2.12%3.09-0.68%3.12-0.83%3.090.36%-0.01%
2019-04-113.093.173.063.08-0.65%-1.03%0.10%7,322,30022,788,00071%3.110.26%3.11-0.86%3.14-0.10%3.08-0.26%0.01%
2019-04-103.103.143.063.10-0.96%-0.13%0.49%6,602,20020,494,00056%3.10-0.29%3.14-0.76%3.150.16%3.09-1.85%0.13%
2019-04-093.143.143.083.13-0.32%0.55%-0.41%7,072,50022,014,00050%3.11-1.83%3.16-0.03%3.140.64%3.14-0.38%0.64%
2019-04-083.183.253.063.14-1.26%-0.98%-0.48%11,622,10036,858,00084%3.17-0.35%3.160.77%3.121.76%3.160.03%0.82%
2019-04-043.173.253.143.180.00%-0.06%0.82%10,432,10033,195,00073%3.181.47%3.141.69%3.071.25%3.150.57%0.95%