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:
电子城( 600658.SH 上证)
板块 :通讯设备_h   
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
2019-01-225.355.455.355.35-0.56%-0.83%-1.53%3,317,50017,899,00068%5.400.80%5.39-0.65%5.410.30%5.43-0.17%-0.54%
2019-01-215.385.395.305.38-0.37%0.52%-1.14%3,471,50018,578,00069%5.35-0.87%5.42-0.13%5.40-0.11%5.44-0.31%-0.54%
2019-01-185.515.535.305.40-2.88%0.02%-1.08%7,187,60038,805,000136%5.40-1.48%5.430.43%5.40-0.17%5.46-0.09%-0.51%
2019-01-175.385.595.305.563.35%1.46%1.76%6,835,10037,455,000131%5.481.73%5.410.76%5.410.04%5.46-0.87%-0.54%
2019-01-165.365.445.325.380.19%-0.13%-2.39%3,787,50020,405,00061%5.391.43%5.36-0.28%5.41-0.84%5.51-1.38%-0.46%
2019-01-155.335.375.235.370.19%1.11%-3.92%4,639,20024,637,00067%5.31-1.58%5.38-1.36%5.46-0.67%5.59-1.32%-0.24%
2019-01-145.495.505.305.36-2.19%-0.67%-5.37%4,818,10025,999,00064%5.40-1.25%5.45-1.29%5.49-0.53%5.66-0.65%0.00%
2019-01-115.485.515.435.481.11%0.29%-3.88%2,777,60015,176,00035%5.46-0.75%5.52-0.04%5.520.29%5.70-0.38%0.09%
2019-01-105.525.595.415.42-1.81%-1.54%-5.29%4,587,10025,253,00054%5.51-1.04%5.53-0.16%5.51-1.10%5.72-0.09%0.20%
2019-01-095.505.685.475.521.10%-0.77%-3.63%6,375,70035,470,00075%5.561.22%5.540.91%5.57-1.71%5.73-0.17%0.23%
2019-01-085.555.575.445.46-1.97%-0.66%-4.84%4,680,20025,724,00055%5.50-0.71%5.49-1.67%5.66-1.48%5.74-0.09%0.29%
2019-01-075.515.625.425.571.46%0.63%-3.01%6,470,30035,811,00077%5.541.86%5.58-2.40%5.75-0.74%5.74-0.09%0.33%
2019-01-045.305.575.215.491.29%1.03%-4.49%7,202,30039,136,00083%5.43-4.16%5.72-2.36%5.79-0.94%5.75-0.33%0.38%
2019-01-035.975.995.425.42-9.97%-4.41%-6.02%14,392,10081,606,000180%5.67-5.53%5.85-1.55%5.85-0.48%5.77-0.10%0.41%
2019-01-026.086.125.886.02-1.47%0.30%4.28%9,305,20055,853,000143%6.000.54%5.951.04%5.870.96%5.770.87%0.38%
2018-12-285.746.185.716.117.01%2.35%6.76%10,724,00064,017,000178%5.972.16%5.881.84%5.821.43%5.721.01%0.29%
2018-12-275.996.005.705.71-3.87%-2.29%0.78%7,918,60046,279,000139%5.840.40%5.780.87%5.740.95%5.670.25%0.22%
2018-12-265.676.005.555.944.76%2.04%5.10%9,656,70056,207,000161%5.823.78%5.731.80%5.681.27%5.650.77%0.24%
2018-12-255.635.745.465.67-0.53%1.09%1.09%5,523,80030,983,00091%5.61-1.29%5.630.00%5.610.29%5.610.20%0.13%
2018-12-245.605.775.565.700.53%0.32%1.82%5,147,80029,248,00089%5.681.72%5.630.70%5.600.52%5.600.41%0.04%
2018-12-215.625.675.495.67-0.35%1.50%1.70%4,538,90025,355,00079%5.59-0.48%5.590.38%5.57-0.16%5.580.27%-0.07%
2018-12-205.465.695.415.693.45%1.37%2.34%7,078,20039,733,000127%5.611.21%5.570.65%5.58-0.78%5.560.42%-0.27%
2018-12-195.515.595.485.500.00%-0.83%-0.67%3,912,10021,695,00072%5.550.82%5.53-0.59%5.620.20%5.540.02%-0.57%
2018-12-185.485.595.425.50-1.26%-0.02%-0.65%3,672,50020,202,00062%5.50-0.74%5.56-1.56%5.610.14%5.54-0.40%-0.99%
2018-12-175.595.655.415.57-0.18%0.51%0.22%4,534,20025,130,00068%5.54-1.30%5.650.32%5.600.34%5.56-0.04%-1.05%
2018-12-145.755.755.555.58-2.79%-0.62%0.36%6,363,60035,734,00090%5.62-1.82%5.630.48%5.580.61%5.560.31%-1.22%
2018-12-135.605.815.555.743.24%0.37%3.55%10,990,30062,856,000158%5.723.21%5.612.49%5.551.99%5.540.40%-1.38%
2018-12-125.425.725.335.563.35%0.34%0.71%8,709,40048,260,000121%5.542.38%5.471.82%5.440.09%5.52-0.31%-1.47%
2018-12-115.425.465.355.38-0.74%-0.59%-2.85%3,407,40018,440,00045%5.410.88%5.370.00%5.43-1.45%5.54-0.66%-1.43%
2018-12-105.335.425.285.420.00%1.03%-2.78%3,821,30020,502,00046%5.370.39%5.37-1.50%5.51-0.51%5.58-0.66%-1.36%