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:
中国海防( 600764.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
2019-06-1925.7225.9125.5325.641.10%-0.19%-1.55%947,40024,338,00082%25.691.53%25.60-2.09%26.06-0.33%26.04-0.19%-0.27%
2019-06-1825.4225.6825.1325.36-1.09%0.23%-2.81%886,00022,418,00077%25.30-1.53%26.14-0.50%26.14-0.39%26.09-0.46%-0.29%
2019-06-1726.3026.3925.4825.64-3.25%-0.22%-2.19%1,703,40043,770,000150%25.70-4.32%26.27-0.97%26.25-0.30%26.21-0.49%-0.24%
2019-06-1426.0127.5026.0026.501.61%-1.33%0.60%2,097,40056,329,000210%26.863.22%26.531.51%26.331.27%26.340.19%-0.20%
2019-06-1325.9926.2325.8626.08-0.38%0.23%-0.81%971,30025,272,000103%26.02-1.08%26.130.30%26.00-0.10%26.29-0.36%-0.24%
2019-06-1226.3426.4426.1226.18-0.61%-0.46%-0.78%868,30022,838,00094%26.300.76%26.060.60%26.020.01%26.39-0.39%-0.20%
2019-06-1125.8426.4625.3026.341.86%0.90%-0.57%1,211,60031,629,000122%26.111.32%25.900.04%26.02-0.53%26.49-0.35%-0.16%
2019-06-1025.6126.0125.3525.860.90%0.37%-2.72%936,80024,137,00086%25.770.01%25.89-0.71%26.16-0.78%26.58-0.19%-0.14%
2019-06-0626.1026.2225.4225.63-2.03%-0.51%-3.77%864,10022,261,00079%25.76-1.55%26.08-1.43%26.36-0.94%26.63-0.25%-0.13%
2019-06-0526.3526.6725.9026.160.38%-0.03%-2.02%829,30021,701,00076%26.17-0.63%26.45-0.74%26.61-0.58%26.70-0.25%-0.09%
2019-06-0426.7826.7826.0026.06-2.69%-1.04%-2.64%749,30019,731,00069%26.33-1.90%26.65-0.62%26.77-0.52%26.77-0.34%-0.03%
2019-06-0326.8827.1326.5526.780.15%-0.23%-0.29%837,90022,491,00074%26.840.34%26.82-0.17%26.910.16%26.86-0.01%0.06%
2019-05-3126.8726.9726.3126.74-0.48%-0.04%-0.45%787,90021,076,00069%26.75-0.34%26.86-0.37%26.870.24%26.86-0.08%0.09%
2019-05-3026.8827.1026.4626.870.04%0.11%-0.05%1,246,50033,457,000106%26.84-0.56%26.960.24%26.800.15%26.88-0.15%0.06%
2019-05-2926.9427.1926.7526.86-0.30%-0.49%-0.23%866,00023,376,00075%26.99-0.19%26.900.53%26.76-0.02%26.92-0.03%0.02%
2019-05-2827.1727.4426.8126.94-0.48%-0.39%0.04%1,425,80038,561,000122%27.051.13%26.750.55%26.77-0.19%26.930.07%-0.05%
2019-05-2726.0527.4025.6927.073.52%1.22%0.59%1,988,70053,186,000171%26.741.57%26.61-0.11%26.82-0.15%26.91-0.16%-0.15%
2019-05-2426.3926.6426.0526.15-0.34%-0.69%-2.99%934,30024,601,00084%26.33-0.99%26.64-1.37%26.86-0.46%26.96-0.10%-0.26%
2019-05-2326.9727.1826.0026.24-2.71%-1.33%-2.75%1,001,30026,630,00078%26.60-1.70%27.01-0.38%26.98-0.48%26.980.15%-0.44%
2019-05-2227.3227.4026.8626.97-1.39%-0.31%0.11%777,70021,040,00059%27.05-0.79%27.110.11%27.110.00%26.940.38%-0.69%
2019-05-2127.1027.5627.0027.350.96%0.30%1.91%1,410,80038,470,000104%27.271.46%27.080.09%27.110.34%26.840.54%-0.91%
2019-05-2026.4127.3526.4127.093.00%0.80%1.49%800,80021,522,00057%26.88-0.41%27.05-0.17%27.02-0.07%26.690.26%-1.22%
2019-05-1727.0827.4826.1426.30-3.87%-2.55%-1.22%1,250,40033,745,00081%26.99-1.02%27.100.13%27.040.21%26.63-0.41%-1.43%
2019-05-1627.0527.5626.9327.361.37%0.34%2.34%1,034,40028,204,00065%27.270.73%27.060.28%26.980.57%26.74-0.48%-1.47%
2019-05-1526.9527.3026.8426.991.16%-0.29%0.47%1,092,30029,566,00063%27.070.66%26.990.32%26.830.67%26.87-0.71%-1.52%
2019-05-1426.3127.1526.2626.68-0.60%-0.78%-1.39%1,231,40033,114,00067%26.89-0.46%26.900.52%26.650.61%27.06-0.95%-1.48%
2019-05-1327.0227.3526.7026.84-1.86%-0.64%-1.75%1,306,40035,291,00070%27.010.59%26.770.97%26.490.44%27.32-1.28%-1.45%
2019-05-1026.3127.6525.8227.354.75%1.84%-1.16%2,596,20069,721,000130%26.861.58%26.511.45%26.37-0.60%27.67-1.93%-1.41%
2019-05-0926.4026.9826.0126.110.58%-1.24%-7.45%1,690,70044,697,00081%26.442.07%26.130.07%26.53-1.36%28.21-2.36%-1.31%
2019-05-0825.4426.2725.1625.960.00%0.23%-10.15%1,279,00033,128,00056%25.90-0.37%26.11-2.19%26.90-1.81%28.89-1.77%-1.16%