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
2019-03-2531.8235.0031.5033.906.50%0.00%0.00%6,640,500225,180,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2231.7732.0831.2131.83-0.78%0.73%2.81%1,243,40039,289,00050%31.60-1.14%31.76-0.64%31.691.06%30.960.73%0.99%
2019-03-2131.7632.3031.5032.080.56%0.37%4.37%1,610,10051,464,00064%31.960.89%31.961.02%31.351.16%30.740.63%0.98%
2019-03-2032.1932.5831.1031.90-0.03%0.69%4.44%1,579,90050,051,00061%31.68-1.54%31.641.56%31.00-0.73%30.550.56%1.01%
2019-03-1932.6132.6131.5831.91-0.68%-0.82%5.06%2,128,20068,472,00079%32.172.84%31.152.09%31.221.08%30.371.14%1.14%
2019-03-1829.8532.6729.8532.138.00%2.70%6.99%3,384,000105,868,000120%31.294.98%30.52-1.49%30.891.35%30.031.09%1.11%
2019-03-1529.9930.4229.2029.75-0.80%-0.17%0.14%1,931,90057,571,00068%29.80-0.53%30.980.02%30.480.57%29.710.59%1.11%
2019-03-1430.7531.4829.0029.99-3.44%0.11%1.55%2,179,20065,284,00076%29.96-6.03%30.970.86%30.310.31%29.530.68%1.13%
2019-03-1330.0033.0030.0031.063.50%-2.57%5.88%4,979,200158,736,000183%31.886.15%30.714.33%30.212.48%29.342.45%1.17%
2019-03-1229.9530.4929.5030.010.17%-0.07%4.80%2,474,70074,319,00092%30.031.84%29.430.77%29.481.18%28.640.99%1.08%
2019-03-1127.9230.2827.9229.967.38%1.59%5.66%3,440,700101,465,000127%29.492.91%29.21-0.36%29.141.04%28.351.03%1.08%
2019-03-0829.1729.2227.7527.90-4.65%-2.63%-0.59%2,158,60061,854,00080%28.66-2.23%29.310.65%28.840.63%28.070.61%1.15%
2019-03-0729.6129.7828.9529.26-1.81%-0.16%4.89%2,185,70064,056,00085%29.31-1.32%29.121.22%28.660.94%27.901.00%1.16%
2019-03-0629.1330.2529.1329.803.15%0.34%7.89%3,662,800108,783,000147%29.705.04%28.772.83%28.392.16%27.621.82%1.19%
2019-03-0527.7129.0027.7028.893.51%2.18%6.50%2,965,90083,860,000120%28.281.09%27.980.60%27.801.01%27.130.89%1.16%
2019-03-0427.8828.4527.6027.910.11%-0.21%3.80%2,400,50067,141,000105%27.971.30%27.810.83%27.520.68%26.891.01%1.12%
2019-03-0127.9828.0727.2527.880.14%0.97%4.74%2,302,40063,571,000104%27.61-0.83%27.580.77%27.330.79%26.620.78%1.09%
2019-02-2827.3528.1327.3527.843.11%-0.01%5.41%2,913,20081,111,000142%27.841.81%27.371.04%27.121.41%26.411.14%1.03%
2019-02-2726.4128.2026.3027.001.89%-1.27%3.39%3,473,20094,983,000187%27.351.85%27.091.51%26.741.61%26.111.56%0.93%
2019-02-2627.3027.3026.4926.50-3.57%-1.31%3.06%2,466,60066,230,000146%26.85-0.50%26.691.19%26.321.07%25.710.99%0.84%
2019-02-2526.1028.0025.8227.486.43%1.83%7.93%2,929,70079,062,000199%26.994.61%26.372.29%26.042.24%25.461.71%0.72%
2019-02-2225.6425.9225.4325.820.43%0.09%3.14%1,430,50036,902,000111%25.80-0.51%25.780.68%25.470.69%25.030.72%0.53%
2019-02-2125.6526.2525.6025.71-0.96%-0.84%3.44%2,193,00056,862,000184%25.931.10%25.611.72%25.291.21%24.851.23%0.45%
2019-02-2024.8526.2224.6825.964.68%1.22%5.73%2,541,90065,195,000248%25.653.54%25.172.14%24.991.79%24.551.56%0.32%
2019-02-1924.9524.9924.6124.80-0.60%0.11%2.58%966,50023,942,000117%24.770.46%24.650.35%24.550.55%24.180.52%0.17%
2019-02-1824.3124.9624.2724.952.80%1.18%3.74%1,586,60039,124,000206%24.660.63%24.560.51%24.420.87%24.050.66%0.11%
2019-02-1524.4724.8924.2524.27-0.78%-0.96%1.58%1,009,30024,733,000150%24.510.26%24.440.76%24.200.99%23.890.25%0.05%
2019-02-1424.2524.6424.2524.460.16%0.07%2.63%828,00020,238,000132%24.440.22%24.250.98%23.970.94%23.830.11%0.04%
2019-02-1323.8024.8423.8024.423.47%0.13%2.57%1,584,50038,645,000249%24.393.65%24.022.91%23.742.05%23.810.62%0.04%
2019-02-1223.5623.6523.3923.600.00%0.30%-0.27%516,50012,153,00092%23.530.30%23.340.66%23.270.32%23.66-0.14%-0.03%