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:
湘邮科技( 600476.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
2019-03-2215.6016.5915.2616.5910.01%2.21%7.47%8,045,600130,588,000129%16.238.17%15.494.20%15.273.58%15.44-0.18%0.14%
2019-03-2114.6415.2514.6115.082.86%0.50%-2.48%5,953,80089,334,00080%15.012.63%14.871.19%14.741.01%15.46-0.34%0.29%
2019-03-2014.8014.9114.3414.66-1.54%0.27%-5.52%3,476,70050,830,00042%14.62-1.75%14.690.42%14.59-2.29%15.52-0.07%0.45%
2019-03-1914.8015.2014.5814.891.36%0.07%-4.10%4,218,10062,764,00049%14.882.47%14.631.01%14.93-2.88%15.530.08%0.56%
2019-03-1814.3914.7114.2514.692.01%1.16%-5.32%3,090,00044,872,00033%14.520.61%14.49-3.53%15.38-1.06%15.520.10%0.65%
2019-03-1514.4914.5814.2714.401.05%-0.24%-7.10%3,572,20051,562,00036%14.43-0.45%15.02-3.76%15.54-1.35%15.500.01%0.71%
2019-03-1415.0015.1214.1114.25-6.37%-1.72%-8.06%5,730,70083,090,00059%14.50-6.90%15.60-1.60%15.75-0.58%15.50-0.11%0.74%
2019-03-1316.1016.1614.9115.22-6.05%-2.27%-1.91%9,052,500140,976,000101%15.57-3.67%15.86-0.86%15.840.28%15.520.45%0.79%
2019-03-1215.7916.5415.7816.201.57%0.21%4.88%11,697,300189,098,000137%16.172.60%15.991.18%15.801.26%15.450.74%0.82%
2019-03-1115.7116.2715.1215.953.04%1.23%4.02%10,679,900168,273,000121%15.76-1.72%15.810.78%15.600.88%15.330.68%0.90%
2019-03-0815.3016.8015.0215.48-1.40%-3.44%1.64%13,972,500224,007,000148%16.032.92%15.692.33%15.471.94%15.231.38%1.11%
2019-03-0715.3615.9515.1515.702.28%0.79%4.51%11,305,200176,106,000115%15.582.27%15.331.56%15.171.51%15.021.27%1.31%
2019-03-0615.6015.6414.9815.350.33%0.78%3.48%7,991,000121,712,00079%15.230.97%15.091.12%14.950.60%14.831.02%1.55%
2019-03-0514.8815.3114.7115.302.68%1.43%4.19%8,398,500126,690,00083%15.090.80%14.931.28%14.86-0.66%14.690.98%1.62%
2019-03-0414.7515.1814.6114.902.05%-0.44%2.46%8,091,500121,101,00080%14.973.20%14.740.30%14.96-0.22%14.540.73%1.77%
2019-03-0114.6314.6614.3314.600.62%0.68%1.13%3,914,00056,761,00039%14.50-0.09%14.69-2.20%14.990.43%14.440.29%1.78%
2019-02-2814.5314.7614.3314.51-0.41%-0.03%0.80%4,246,50061,639,00044%14.52-2.36%15.02-0.41%14.930.97%14.400.36%1.76%
2019-02-2714.8515.3514.2614.57-3.45%-1.98%1.58%8,765,300130,295,00096%14.87-2.86%15.090.76%14.781.23%14.340.79%1.75%
2019-02-2615.5615.6414.8815.09-5.57%-1.39%6.03%12,725,500194,735,000154%15.301.72%14.972.31%14.602.11%14.231.49%1.71%
2019-02-2514.5816.3114.3615.987.61%6.21%13.96%19,575,100294,498,000273%15.052.78%14.643.47%14.303.00%14.022.78%1.52%
2019-02-2213.7115.2413.6814.857.22%1.45%8.84%16,651,300243,734,000307%14.644.34%14.143.94%13.893.29%13.643.38%1.18%
2019-02-2113.4214.7513.4213.851.69%-1.28%4.94%13,337,800187,118,000332%14.035.26%13.613.52%13.443.26%13.203.66%0.75%
2019-02-2013.1613.8512.6913.622.33%2.19%6.97%8,194,100109,214,000272%13.331.24%13.151.74%13.021.92%12.731.78%0.21%
2019-02-1912.9213.5012.8613.313.02%1.10%6.40%7,493,60098,653,000328%13.173.62%12.922.88%12.782.66%12.512.49%-0.17%
2019-02-1812.4512.9212.3812.924.62%1.69%5.86%3,752,80047,679,000220%12.712.78%12.561.45%12.441.44%12.210.76%-0.46%
2019-02-1512.4012.5012.2212.35-0.40%-0.10%1.96%1,837,70022,717,000119%12.36-0.91%12.380.60%12.271.01%12.110.12%-0.55%
2019-02-1412.2212.8512.1512.401.14%-0.60%2.50%2,258,50028,174,000156%12.481.36%12.311.47%12.142.19%12.100.28%-0.61%
2019-02-1311.9712.6311.9712.262.17%-0.39%1.62%2,616,70032,207,000191%12.313.07%12.132.97%11.881.43%12.060.30%-0.65%
2019-02-1211.9512.0111.8512.001.10%0.49%-0.23%1,075,70012,845,00087%11.941.02%11.781.45%11.72-0.36%12.03-0.33%-0.69%
2019-02-1111.6311.8811.6311.870.00%0.41%-1.64%898,90010,626,00069%11.821.90%11.61-0.22%11.76-1.36%12.07-0.62%-0.67%