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:
北汽蓝谷( 600733.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
2019-01-228.028.027.847.86-2.00%-0.57%-4.97%7,949,90062,845,00056%7.91-1.35%7.94-0.61%8.03-0.48%8.27-0.67%0.19%
2019-01-217.928.097.888.021.01%0.09%-3.69%8,792,60070,453,00055%8.011.32%7.99-0.91%8.07-0.33%8.330.04%0.32%
2019-01-187.968.007.817.94-0.25%0.39%-4.61%10,827,00085,630,00063%7.91-1.51%8.06-0.87%8.10-0.75%8.320.24%0.27%
2019-01-178.208.247.897.96-3.52%-0.87%-4.14%16,813,700135,020,00097%8.03-2.95%8.13-0.97%8.16-1.04%8.30-0.02%0.13%
2019-01-168.258.368.228.250.73%-0.29%-0.67%10,486,30086,762,00064%8.271.35%8.210.24%8.25-2.28%8.310.35%0.01%
2019-01-158.188.218.098.190.12%0.32%-1.05%8,906,60072,714,00054%8.16-0.34%8.19-0.75%8.44-0.43%8.280.29%-0.13%
2019-01-148.298.298.138.18-0.97%-0.15%-0.88%8,183,90067,044,00048%8.19-0.33%8.26-2.97%8.470.38%8.250.11%-0.38%
2019-01-118.228.298.128.260.73%0.50%0.19%10,947,70089,984,00063%8.22-1.00%8.51-0.34%8.440.78%8.240.02%-0.58%
2019-01-108.378.468.188.20-3.19%-1.23%-0.51%20,002,600166,057,000117%8.30-5.04%8.540.34%8.380.43%8.240.20%-0.73%
2019-01-098.688.978.448.47-1.85%-3.12%2.97%31,137,300272,246,000198%8.743.14%8.513.62%8.342.66%8.231.31%-0.90%
2019-01-088.158.798.138.635.37%1.80%6.28%27,216,300230,719,000194%8.483.99%8.213.02%8.122.28%8.120.65%-1.15%
2019-01-078.098.258.038.192.25%0.47%1.51%18,082,900147,408,000136%8.154.18%7.971.53%7.940.32%8.07-0.41%-1.35%
2019-01-047.678.037.568.012.69%2.36%-1.12%15,798,800123,631,000118%7.83-0.64%7.85-0.47%7.92-0.86%8.10-1.23%-1.47%
2019-01-037.897.977.807.80-0.13%-0.95%-4.90%10,234,70080,599,00077%7.880.14%7.89-1.00%7.99-0.71%8.20-1.18%-1.53%
2019-01-028.018.057.757.81-1.88%-0.69%-5.90%11,105,00087,334,00080%7.86-0.66%7.97-1.07%8.04-0.88%8.30-1.04%-1.61%
2018-12-287.908.087.717.961.02%0.56%-5.09%13,882,300109,888,00097%7.92-2.34%8.05-1.06%8.12-1.07%8.39-2.17%-1.61%
2018-12-278.268.327.877.88-2.84%-2.79%-8.08%13,517,700109,570,00087%8.11-0.83%8.14-0.68%8.20-1.00%8.57-1.91%-1.45%
2018-12-268.278.308.088.11-1.58%-0.78%-7.21%10,237,50083,680,00062%8.170.33%8.20-0.57%8.29-1.25%8.74-1.51%-1.32%
2018-12-258.338.337.958.24-1.32%1.14%-7.14%15,899,400129,525,00090%8.15-1.86%8.24-1.59%8.39-1.85%8.87-1.51%-1.23%
2018-12-248.298.378.248.351.21%0.59%-7.33%9,740,20080,855,00055%8.30-0.08%8.38-1.52%8.55-0.95%9.01-1.14%-1.14%
2018-12-218.498.538.098.25-2.94%-0.70%-9.48%14,915,100123,916,00079%8.31-2.36%8.51-2.17%8.63-2.66%9.11-1.42%-1.01%
2018-12-208.508.648.358.50-0.35%-0.11%-8.06%13,065,500111,178,00070%8.51-2.36%8.69-0.99%8.87-2.22%9.25-1.62%-0.92%
2018-12-198.908.948.538.53-4.16%-2.12%-9.23%13,707,000119,463,00069%8.72-1.41%8.78-2.34%9.07-1.68%9.40-1.76%-0.74%
2018-12-188.798.978.668.900.68%0.68%-6.95%14,652,300129,522,00066%8.840.65%8.99-2.33%9.22-1.09%9.57-2.06%-0.51%
2018-12-178.828.938.608.84-1.78%0.65%-9.48%14,369,800126,213,00055%8.78-4.51%9.21-2.17%9.33-1.35%9.77-1.05%-0.21%
2018-12-149.509.538.979.00-4.76%-2.15%-8.81%25,250,800232,256,00093%9.20-3.30%9.41-1.15%9.45-1.39%9.87-0.56%-0.03%
2018-12-139.659.709.359.45-1.46%-0.65%-4.80%20,247,500192,590,00075%9.51-0.72%9.52-0.31%9.59-1.19%9.93-0.61%0.08%
2018-12-129.529.699.459.591.48%0.09%-3.98%18,722,100179,380,00065%9.581.30%9.55-0.72%9.70-1.58%9.99-0.52%0.23%
2018-12-119.539.649.329.45-0.53%-0.08%-5.87%18,071,900170,930,00058%9.46-1.52%9.62-2.00%9.86-2.21%10.04-0.64%0.39%
2018-12-109.779.849.409.500.00%-1.08%-5.98%18,318,400175,924,00054%9.60-2.30%9.81-2.07%10.08-0.65%10.100.10%0.60%