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:
*ST刚泰( 600687.SH 上证)
板块 :计算机应用服务   
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
2019-05-212.282.282.282.28-5.00%0.00%0.00%3,538,9008,069,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-202.482.502.402.40-5.14%-0.46%-9.81%12,809,80030,885,00054%2.41-6.59%2.56-1.47%2.58-1.75%2.66-0.64%-2.37%
2019-05-172.652.682.532.53-4.89%-1.98%-5.53%18,289,40047,211,00087%2.58-2.16%2.59-0.92%2.63-1.57%2.68-1.83%-2.32%
2019-05-162.582.692.572.663.10%0.83%-2.49%17,255,50045,520,00078%2.642.81%2.62-0.68%2.67-1.37%2.73-2.01%-2.28%
2019-05-152.602.632.522.58-0.39%0.55%-7.33%19,580,40050,249,00079%2.57-3.21%2.64-2.70%2.71-0.92%2.78-2.83%-2.22%
2019-05-142.662.742.572.59-3.00%-2.30%-9.60%20,279,00053,760,00079%2.65-1.45%2.71-1.85%2.730.41%2.87-2.52%-2.54%
2019-05-132.692.752.672.67-4.98%-0.74%-9.15%20,157,00054,214,00074%2.69-3.38%2.76-0.33%2.72-0.22%2.94-3.67%-2.98%
2019-05-102.822.822.712.811.81%0.93%-7.90%20,557,40057,238,00067%2.78-0.32%2.772.22%2.73-1.94%3.05-3.14%-3.26%
2019-05-092.762.892.712.76-0.36%-1.18%-12.38%28,191,40078,747,00081%2.793.41%2.711.42%2.78-2.73%3.15-3.40%-3.57%
2019-05-082.592.772.572.774.92%2.55%-15.06%15,223,20041,124,00037%2.701.77%2.67-4.27%2.86-3.87%3.26-0.91%-3.85%
2019-05-072.642.712.642.64-5.04%-0.53%-19.78%40,495,200107,477,000100%2.65-4.53%2.79-7.80%2.97-5.98%3.29-2.75%-3.70%
2019-05-062.782.782.782.78-5.12%0.00%-17.85%2,152,8005,985,0006%2.78-6.56%3.03-3.01%3.16-2.89%3.38-0.15%-3.32%
2019-04-293.093.102.932.93-4.87%-1.51%-13.54%29,896,40088,951,00093%2.98-3.78%3.12-3.41%3.26-3.56%3.39-1.45%-3.24%
2019-04-263.093.153.083.08-4.94%-0.39%-10.44%30,632,60094,716,000109%3.09-6.30%3.23-4.38%3.38-3.02%3.44-1.41%-3.06%
2019-04-253.273.383.233.24-2.11%-1.82%-7.11%29,042,00095,830,000123%3.300.00%3.38-2.29%3.48-0.88%3.49-6.03%-2.92%
2019-04-243.313.363.243.31-1.19%0.30%-10.83%31,812,900104,977,000126%3.30-5.06%3.46-2.62%3.51-1.24%3.71-6.83%-2.33%
2019-04-233.533.563.343.35-4.83%-3.62%-15.91%48,409,800168,265,000180%3.48-1.67%3.55-1.00%3.56-1.00%3.98-6.50%-1.65%
2019-04-223.563.603.493.52-2.76%-0.42%-17.39%51,899,700183,461,000189%3.54-2.51%3.59-1.40%3.59-1.40%4.26-6.29%-1.08%
2019-04-193.623.723.623.62-4.99%-0.17%-20.39%57,366,000208,007,000209%3.63-4.85%3.64-6.74%3.64-8.72%4.55-6.17%-0.45%
2019-04-183.813.813.813.81-4.99%-0.03%-21.38%1,782,7006,793,0007%3.81-4.96%3.90-5.57%3.99-18.42%4.850.58%0.12%
2019-04-174.014.014.014.01-4.98%0.00%-16.77%860,0003,449,0003%4.01-5.00%4.13-7.07%4.89-0.55%4.821.05%0.01%
2019-04-164.224.224.224.22-4.95%-0.02%-11.49%200,900848,000- --4.22-5.02%4.44-9.66%4.920.04%4.770.61%-0.16%
2019-04-154.444.444.444.44-4.93%-0.09%-6.31%269,6001,198,000- --4.44-4.90%4.92-0.06%4.920.47%4.740.42%-0.28%
2019-04-124.674.674.674.67-5.08%-0.06%-1.04%197,300922,000- --4.67-5.12%4.920.10%4.890.66%4.72-0.06%-0.44%
2019-04-094.894.994.844.920.82%-0.10%4.19%31,041,800152,886,00089%4.930.08%4.920.63%4.861.14%4.72-0.06%-0.52%
2019-04-084.955.054.804.88-0.81%-0.83%3.28%41,743,800205,416,000117%4.920.27%4.891.29%4.812.04%4.73-0.11%-0.53%
2019-04-044.965.034.824.920.20%0.24%4.02%41,619,400204,250,000117%4.911.59%4.822.03%4.711.90%4.73-0.74%-0.59%
2019-04-034.714.924.694.913.81%1.64%3.04%43,084,900208,134,000111%4.832.24%4.733.21%4.621.67%4.770.02%-0.62%
2019-04-024.674.804.624.731.50%0.11%-0.71%37,665,300177,950,00096%4.732.58%4.582.19%4.55-0.29%4.76-0.54%-0.64%
2019-04-014.464.694.434.660.00%1.17%-2.71%35,170,800161,988,00087%4.615.16%4.480.86%4.56-1.56%4.79-0.48%-0.56%