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:
信雅达( 600571.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
2019-05-219.349.799.259.653.21%0.00%0.00%10,224,30097,950,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-209.249.439.119.351.63%0.52%-1.25%8,555,90079,590,00073%9.30-1.22%9.48-1.72%9.60-0.63%9.47-0.16%-2.07%
2019-05-179.779.858.999.20-5.45%-2.30%-2.98%12,444,600117,191,000101%9.42-3.25%9.65-1.03%9.66-0.11%9.48-0.97%-2.20%
2019-05-169.929.989.659.73-1.32%-0.03%1.61%9,410,40091,594,00077%9.73-0.88%9.750.22%9.670.76%9.58-1.44%-2.18%
2019-05-159.7510.079.709.862.71%0.42%1.48%12,309,600120,872,00092%9.821.56%9.731.37%9.591.64%9.72-2.19%-2.13%
2019-05-149.409.859.359.60-0.31%-0.70%-3.35%9,037,60087,375,00063%9.67-0.01%9.601.06%9.440.81%9.93-3.05%-1.92%
2019-05-139.679.859.529.63-1.03%-0.40%-6.00%10,075,50097,419,00063%9.671.63%9.501.81%9.360.15%10.25-3.15%-1.61%
2019-05-109.299.819.039.736.22%2.27%-8.02%16,610,300158,034,00089%9.512.82%9.331.31%9.35-1.57%10.58-2.79%-1.27%
2019-05-099.089.369.089.16-0.65%-1.01%-15.82%8,495,60078,613,00041%9.251.17%9.21-1.05%9.50-3.14%10.88-2.29%-1.04%
2019-05-088.969.468.769.22-0.43%0.81%-17.21%13,846,100126,640,00057%9.15-1.00%9.30-3.64%9.81-4.69%11.14-3.42%-1.04%
2019-05-079.239.448.909.260.98%0.24%-19.69%13,560,000125,270,00047%9.24-2.71%9.66-4.78%10.29-5.36%11.53-1.22%-0.67%
2019-05-069.689.919.179.17-10.01%-3.42%-21.44%16,130,800153,159,00057%9.50-7.19%10.14-6.27%10.87-5.02%11.67-1.45%-0.52%
2019-04-3010.0810.469.9110.190.20%-0.39%-13.96%14,337,000146,668,00054%10.23-3.46%10.82-5.21%11.45-2.46%11.84-0.84%-0.34%
2019-04-2911.2011.2910.1710.17-9.12%-4.03%-14.85%19,910,300210,991,00076%10.60-8.50%11.41-4.79%11.73-2.27%11.94-0.94%-0.20%
2019-04-2611.5011.8411.1911.19-3.95%-3.38%-7.19%16,812,100194,701,00070%11.58-3.88%11.99-0.84%12.01-1.63%12.06-0.06%-0.03%
2019-04-2512.2612.4211.6511.65-5.97%-3.31%-3.43%21,113,700254,397,00092%12.05-1.29%12.090.04%12.210.25%12.060.07%0.00%
2019-04-2412.2612.4811.8812.392.06%1.51%2.77%25,269,900308,439,000111%12.211.72%12.08-1.26%12.180.27%12.060.26%0.06%
2019-04-2311.7012.4211.6412.142.71%1.17%0.96%24,679,400296,153,000107%12.00-0.41%12.240.19%12.140.12%12.03-0.49%0.09%
2019-04-2212.2512.4111.7011.82-5.89%-1.90%-2.18%31,171,800375,589,000127%12.05-3.52%12.21-0.11%12.130.12%12.08-2.27%0.26%
2019-04-1911.5512.7311.5512.568.56%0.57%1.58%46,425,300579,814,000169%12.497.42%12.233.50%12.112.63%12.370.20%0.88%
2019-04-1811.7911.7911.5011.57-2.36%-0.48%-6.24%12,982,200150,927,00046%11.63-2.65%11.82-0.61%11.80-0.56%12.340.32%0.97%
2019-04-1712.1212.1511.8111.85-1.99%-0.78%-3.67%15,226,300181,846,00053%11.940.84%11.890.70%11.870.00%12.300.37%1.00%
2019-04-1611.4812.1011.4112.095.22%2.09%-1.35%17,858,700211,494,00055%11.84-0.36%11.81-0.45%11.87-1.41%12.260.51%1.15%
2019-04-1511.9112.1511.4511.49-1.20%-3.33%-5.77%16,219,300192,783,00047%11.891.62%11.86-0.12%12.04-3.90%12.190.76%1.22%
2019-04-1211.9011.9511.4311.63-2.76%-0.56%-3.90%17,869,500208,999,00051%11.70-2.30%11.87-2.21%12.53-0.39%12.100.31%1.14%
2019-04-1111.9112.1911.7111.961.01%-0.09%-0.87%22,031,600263,734,00066%11.970.47%12.14-4.70%12.580.58%12.070.60%1.12%
2019-04-1012.0712.1611.7011.84-2.55%-0.63%-1.28%23,823,900283,870,00073%11.92-3.67%12.74-0.40%12.510.60%11.990.55%0.97%
2019-04-0912.6312.8311.9912.15-6.97%-1.77%1.86%39,819,500492,534,000132%12.37-6.80%12.791.03%12.431.22%11.931.22%0.77%
2019-04-0813.5813.9912.5013.062.19%-1.60%10.83%64,592,600857,261,000249%13.277.57%12.665.83%12.285.18%11.784.01%0.61%
2019-04-0411.9512.7811.7312.780.00%3.58%12.80%31,515,500388,836,000137%12.345.83%11.962.21%11.682.14%11.331.09%0.16%