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:
大有能源( 600403.SH 上证)
板块 :计算机软件   
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
2019-05-204.064.164.014.100.24%0.69%-0.19%1,814,9007,390,00058%4.07-1.60%4.16-0.55%4.16-0.22%4.110.22%-1.25%
2019-05-174.274.274.034.09-3.31%-1.16%-0.22%3,493,40014,457,000102%4.14-2.50%4.19-0.07%4.170.39%4.10-0.17%-1.47%
2019-05-164.184.304.184.230.71%-0.33%3.02%3,028,00012,851,00094%4.241.58%4.190.70%4.150.92%4.11-0.34%-1.51%
2019-05-154.164.234.124.201.45%0.53%1.94%2,947,00012,313,00084%4.180.94%4.160.90%4.120.76%4.12-0.84%-1.56%
2019-05-144.144.194.114.14-0.96%0.02%-0.36%2,916,50012,072,00079%4.14-0.48%4.120.73%4.090.57%4.16-1.94%-1.50%
2019-05-134.094.254.014.181.95%0.50%-1.35%4,546,70018,909,000109%4.162.44%4.091.56%4.060.77%4.24-1.37%-1.37%
2019-05-104.064.113.964.101.74%0.99%-4.56%3,408,20013,836,00080%4.060.97%4.030.45%4.03-0.64%4.30-1.99%-1.23%
2019-05-094.014.073.984.030.00%0.22%-8.05%2,669,20010,732,00057%4.020.50%4.01-0.35%4.06-1.63%4.38-2.36%-1.05%
2019-05-083.994.063.924.030.50%0.72%-10.22%2,895,40011,585,00053%4.00-0.27%4.03-1.37%4.12-2.07%4.49-2.58%-0.84%
2019-05-073.994.063.964.012.04%-0.05%-12.98%2,977,30011,945,00045%4.01-0.77%4.08-2.30%4.21-3.31%4.61-1.10%-0.57%
2019-05-064.114.203.913.93-7.75%-2.79%-15.65%5,598,90022,638,00081%4.04-5.18%4.18-3.80%4.36-3.27%4.66-2.06%-0.53%
2019-04-304.204.314.204.260.95%-0.09%-10.45%2,254,4009,613,00031%4.26-0.49%4.34-2.91%4.50-1.87%4.76-0.52%-0.36%
2019-04-294.394.434.194.22-3.87%-1.52%-11.75%5,161,20022,117,00068%4.29-3.73%4.47-3.02%4.59-2.86%4.78-0.81%-0.23%
2019-04-264.494.574.374.39-2.23%-1.37%-8.94%4,302,40019,149,00057%4.45-3.66%4.61-2.25%4.72-2.16%4.82-0.31%-0.12%
2019-04-254.844.844.474.49-6.65%-2.81%-7.15%7,127,50032,930,00095%4.62-3.21%4.72-2.30%4.83-0.92%4.84-0.56%-0.08%
2019-04-244.724.854.714.811.91%0.78%-1.09%3,817,70018,222,00052%4.77-0.58%4.83-1.31%4.87-0.53%4.86-0.06%0.02%
2019-04-234.784.924.704.72-1.46%-1.69%-3.00%5,724,50027,486,00077%4.80-1.44%4.89-0.20%4.90-0.12%4.87-0.12%0.05%
2019-04-224.955.004.764.79-4.39%-1.66%-1.68%8,524,90041,521,000116%4.87-1.64%4.90-0.53%4.900.18%4.87-0.25%0.11%
2019-04-194.805.024.775.014.38%1.17%2.58%11,655,90057,716,000154%4.952.23%4.930.76%4.901.03%4.880.04%0.20%
2019-04-184.864.944.804.80-2.04%-0.91%-1.68%5,192,00025,151,00069%4.84-2.02%4.890.27%4.85-0.19%4.88-0.67%0.27%
2019-04-174.905.034.854.900.00%-0.89%-0.31%9,839,30048,643,000112%4.941.98%4.881.71%4.850.60%4.92-0.32%0.51%
2019-04-164.744.904.724.902.73%1.07%-0.63%6,600,70032,000,00061%4.850.98%4.80-0.33%4.83-0.10%4.930.72%0.84%
2019-04-154.764.884.724.771.06%-0.65%-2.57%5,860,10028,136,00049%4.801.20%4.81-0.27%4.83-0.86%4.900.33%0.86%
2019-04-124.764.864.664.72-1.67%-0.51%-3.28%7,268,00034,481,00060%4.74-2.99%4.83-1.01%4.87-0.86%4.880.12%0.84%
2019-04-114.835.054.784.80-0.83%-1.84%-1.52%7,149,50034,963,00063%4.890.87%4.87-0.69%4.91-0.91%4.870.37%0.84%
2019-04-104.834.914.804.84-0.82%-0.17%-0.33%4,943,70023,965,00045%4.85-0.57%4.91-0.49%4.96-0.36%4.860.31%0.81%
2019-04-094.934.954.824.88-1.41%0.08%0.81%6,018,60029,349,00055%4.88-1.48%4.93-1.06%4.981.14%4.840.48%0.78%
2019-04-084.945.054.844.950.41%0.02%2.74%11,748,40058,145,000107%4.950.10%4.99-0.18%4.920.78%4.820.65%0.81%
2019-04-045.005.024.904.93-1.40%-0.28%2.99%9,769,50048,305,00095%4.94-1.67%4.991.67%4.880.62%4.790.72%0.78%
2019-04-035.145.354.925.000.00%-0.56%5.20%18,984,50095,448,000197%5.030.80%4.911.97%4.851.85%4.751.76%0.69%