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
2019-03-2211.2011.2910.8111.05-3.41%0.13%-0.50%22,821,100251,844,00086%11.04-2.96%11.170.20%11.040.68%11.11-0.43%0.18%
2019-03-2111.2611.5811.0511.442.69%0.60%2.57%31,031,100352,895,000111%11.373.19%11.152.59%10.972.38%11.15-0.96%0.37%
2019-03-2010.7611.2810.7011.142.77%1.09%-1.07%21,484,400236,760,00067%11.020.74%10.871.49%10.71-0.71%11.26-0.60%0.79%
2019-03-1910.8211.1510.8210.840.84%-0.91%-4.32%20,316,300222,243,00056%10.943.19%10.711.88%10.79-2.65%11.330.31%1.13%
2019-03-1810.5710.7610.3410.753.37%1.41%-4.82%17,833,300189,047,00044%10.600.72%10.51-2.60%11.08-0.68%11.290.42%1.37%
2019-03-1510.6510.7310.2710.40-0.57%-1.19%-7.53%15,475,100162,875,00034%10.530.92%10.79-4.14%11.16-0.97%11.250.76%1.67%
2019-03-1410.6210.8510.0510.46-3.86%0.30%-6.29%23,180,100241,736,00047%10.43-6.83%11.26-1.26%11.27-2.16%11.160.70%1.81%
2019-03-1311.6011.6010.7010.88-6.77%-2.81%-1.84%30,681,100343,458,00063%11.19-4.59%11.40-0.37%11.51-0.49%11.080.65%2.10%
2019-03-1211.4012.1211.3011.672.64%-0.53%5.97%44,099,800517,393,00086%11.735.17%11.44-0.65%11.571.43%11.010.65%3.68%
2019-03-1111.2111.4410.7011.374.03%1.93%3.91%34,851,200388,777,00070%11.16-1.93%11.52-0.88%11.410.99%10.940.25%3.80%
2019-03-0811.3011.8410.9310.93-9.97%-3.90%0.14%44,229,800503,066,00096%11.37-3.86%11.621.28%11.301.79%10.921.54%3.87%
2019-03-0711.5312.8011.1812.142.45%2.61%12.93%59,629,300705,456,000145%11.832.13%11.473.42%11.103.23%10.753.19%3.87%
2019-03-0611.2012.0011.0111.856.47%2.30%13.75%57,482,100665,848,000153%11.586.36%11.094.10%10.751.66%10.422.79%3.76%
2019-03-0510.6011.1810.4011.131.27%2.19%9.82%48,372,200526,834,000139%10.890.75%10.652.20%10.570.62%10.142.74%3.60%
2019-03-0410.3511.3310.1310.996.70%1.67%11.40%66,351,900717,283,000210%10.816.04%10.430.13%10.511.16%9.873.47%3.51%
2019-03-019.8810.689.5310.304.04%1.04%8.03%47,340,600482,574,000172%10.190.35%10.41-0.61%10.392.00%9.532.14%3.19%
2019-02-2810.4010.639.839.90-9.34%-2.55%6.06%55,040,700559,147,000234%10.16-4.91%10.48-1.31%10.194.22%9.333.57%2.96%
2019-02-2710.6911.2010.1310.926.43%2.21%21.17%88,645,000947,052,000497%10.684.13%10.6123.03%9.7720.68%9.0116.43%2.56%
2019-02-2610.2610.2610.2610.269.97%0.00%32.56%5,364,50055,040,00052%10.269.97%8.637.60%8.103.32%7.741.84%0.92%
2019-02-259.339.339.339.3310.02%0.00%22.76%3,316,90030,947,00029%9.3316.10%8.022.48%7.841.50%7.600.97%0.71%
2019-02-227.738.487.658.489.99%5.53%12.66%18,754,900150,706,000140%8.042.58%7.821.65%7.721.57%7.531.57%0.60%
2019-02-217.558.167.537.712.39%-1.58%4.03%25,401,800199,008,000205%7.834.51%7.701.97%7.601.88%7.412.07%0.41%
2019-02-207.547.607.367.53-0.66%0.45%3.70%12,967,20097,198,000119%7.50-2.12%7.550.57%7.460.78%7.261.23%0.14%
2019-02-197.477.957.437.581.47%-1.02%5.67%22,998,100176,118,000220%7.663.28%7.512.56%7.412.27%7.171.82%-0.16%
2019-02-187.317.587.277.472.61%0.74%6.03%14,080,100104,410,000142%7.422.29%7.321.27%7.241.33%7.050.23%-0.38%
2019-02-157.267.337.207.280.14%0.43%3.57%8,718,20063,195,00087%7.250.06%7.230.88%7.151.20%7.03-0.13%-0.40%
2019-02-147.267.337.197.27-0.14%0.35%3.30%10,778,40078,093,000105%7.250.67%7.161.19%7.061.91%7.04-0.38%-0.39%
2019-02-137.007.336.957.284.00%1.15%3.04%13,829,10099,529,000128%7.202.92%7.082.85%6.932.26%7.07-0.01%-0.34%
2019-02-126.997.066.907.000.14%0.10%-0.93%7,982,50055,825,00074%6.990.75%6.882.35%6.78-0.65%7.07-0.21%-0.38%
2019-02-116.857.026.806.990.00%0.71%-1.29%6,976,60048,424,00063%6.943.77%6.730.90%6.82-1.52%7.08-0.17%-0.48%