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
2019-01-2224.0424.0823.7124.04-0.21%0.63%1.27%495,60011,840,00046%23.89-0.03%23.740.37%23.660.11%23.74-0.30%-0.06%
2019-01-2123.8524.1123.6924.090.46%0.80%1.18%1,089,70026,042,00093%23.901.22%23.650.37%23.640.13%23.81-0.56%0.00%
2019-01-1823.1824.0023.0023.983.45%1.57%0.15%1,919,30045,314,000148%23.611.12%23.560.01%23.61-0.09%23.94-0.39%0.12%
2019-01-1723.6023.6023.1323.18-2.15%-0.72%-3.57%617,40014,415,00044%23.35-1.07%23.56-0.37%23.63-0.32%24.04-0.22%0.22%
2019-01-1623.7323.8123.4823.69-0.21%0.38%-1.66%1,242,10029,313,00079%23.60-0.11%23.65-0.20%23.70-0.47%24.09-0.04%0.33%
2019-01-1523.7023.7923.5023.74-0.25%0.49%-1.49%1,372,40032,423,00088%23.63-0.53%23.70-0.40%23.81-0.80%24.100.06%0.36%
2019-01-1423.8623.9823.5223.80-0.17%0.21%-1.18%911,30021,644,00055%23.75-0.01%23.79-0.52%24.01-1.01%24.090.15%0.42%
2019-01-1123.7223.8723.5523.840.46%0.37%-0.87%811,90019,285,00045%23.75-0.49%23.92-0.86%24.25-0.09%24.050.25%0.46%
2019-01-1023.8024.0923.6623.73-0.29%-0.58%-1.08%911,80021,764,00049%23.87-0.72%24.12-1.15%24.27-0.08%23.990.27%0.44%
2019-01-0924.3924.3923.6323.80-1.08%-1.01%-0.51%1,371,80032,982,00075%24.04-1.27%24.400.09%24.290.14%23.920.17%0.38%
2019-01-0825.0025.0024.0124.06-3.72%-1.20%0.74%1,502,90036,597,00087%24.35-1.35%24.380.22%24.260.55%23.880.29%0.34%
2019-01-0724.6025.1024.1124.991.59%1.24%4.94%2,065,40050,980,000131%24.682.11%24.330.98%24.130.83%23.810.66%0.25%
2019-01-0423.7824.6023.3124.602.29%1.77%3.98%2,708,70065,475,000188%24.17-0.12%24.090.77%23.930.81%23.660.58%0.02%
2019-01-0323.8524.8023.6924.050.84%-0.63%2.24%2,403,90058,180,000196%24.202.29%23.910.87%23.731.12%23.520.89%0.02%
2019-01-0223.8423.9023.4023.850.04%0.80%2.29%1,093,70025,878,00096%23.66-0.30%23.700.60%23.470.28%23.320.31%-0.04%
2018-12-2823.3523.9623.3523.840.59%0.46%2.56%2,438,80057,874,000224%23.730.14%23.561.16%23.410.80%23.240.65%0.00%
2018-12-2723.3024.0023.2423.702.20%0.01%2.63%2,406,50057,028,000254%23.703.08%23.291.81%23.221.63%23.090.54%-0.04%
2018-12-2622.9923.3022.5423.191.44%0.88%0.96%1,275,00029,310,000142%22.991.13%22.880.44%22.850.04%22.970.01%-0.08%
2018-12-2522.7522.9822.1922.860.04%0.56%-0.47%1,037,80023,591,000123%22.73-0.75%22.78-0.14%22.84-0.38%22.97-0.25%-0.08%
2018-12-2422.7523.0522.6222.851.11%-0.23%-0.76%525,00012,024,00064%22.900.77%22.81-0.38%22.930.19%23.02-0.28%-0.06%
2018-12-2122.9022.9522.3722.60-0.88%-0.56%-2.11%353,8008,041,00039%22.73-0.16%22.90-0.28%22.88-0.15%23.09-0.62%-0.03%
2018-12-2022.8022.9922.5622.80-0.35%0.15%-1.86%470,50010,711,00046%22.77-1.47%22.960.16%22.92-0.59%23.23-1.65%0.03%
2018-12-1923.2523.4022.8222.88-0.91%-0.97%-3.15%590,20013,636,00044%23.100.60%22.920.09%23.050.06%23.620.56%0.22%
2018-12-1822.4923.2022.4523.091.94%0.54%-1.71%1,345,20030,894,00083%22.971.29%22.90-0.75%23.04-0.22%23.490.29%0.13%
2018-12-1722.8123.2122.0522.65-0.88%-0.10%-3.30%651,70014,776,00038%22.67-1.29%23.08-0.26%23.09-0.55%23.420.75%0.03%
2018-12-1423.0023.1922.7522.85-1.59%-0.52%-1.71%1,046,40024,035,00054%22.97-1.45%23.14-0.34%23.22-1.03%23.250.29%-0.18%
2018-12-1322.8023.7022.7823.221.75%-0.37%0.17%1,642,00038,269,00085%23.311.41%23.22-0.16%23.46-2.31%23.180.13%-0.29%
2018-12-1223.0523.3022.8022.82-1.55%-0.71%-1.43%657,70015,116,00034%22.98-1.03%23.25-1.56%24.011.22%23.15-0.03%-0.31%
2018-12-1123.5923.5923.1023.18-1.02%-0.18%0.10%844,50019,610,00044%23.22-0.81%23.62-2.50%23.720.67%23.16-0.06%-0.30%
2018-12-1023.8023.8023.0423.420.00%0.04%1.08%1,325,70031,034,00069%23.41-2.93%24.231.69%23.571.31%23.170.02%-0.29%