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:
鲁信创投( 600783.SH 上证)
所属成分指数: 沪深300
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
2019-01-1717.3819.2517.1319.2510.00%4.78%13.93%60,380,0001,109,261,000155%18.374.46%17.693.34%17.372.58%16.902.24%0.51%
2019-01-1616.9318.4816.6617.504.17%-0.49%5.89%58,773,7001,033,567,000155%17.596.80%17.123.05%16.931.61%16.531.34%0.26%
2019-01-1516.7416.8016.2016.80-0.71%2.03%3.02%28,268,800465,475,00075%16.47-2.70%16.62-0.48%16.67-0.16%16.310.32%0.14%
2019-01-1416.4017.4616.4016.923.61%-0.02%4.08%43,444,000735,201,000117%16.924.12%16.700.49%16.690.98%16.260.17%0.15%
2019-01-1116.3016.7115.9216.330.12%0.47%0.62%25,088,400407,760,00063%16.25-2.85%16.62-0.52%16.530.79%16.23-0.47%0.19%
2019-01-1016.6517.4116.2216.31-3.15%-2.51%0.02%36,429,600609,470,00086%16.730.05%16.701.03%16.401.52%16.310.55%0.32%
2019-01-0916.7017.1716.1016.842.00%0.71%3.84%45,640,500763,213,000108%16.720.37%16.532.13%16.161.05%16.220.65%0.26%
2019-01-0816.2017.2016.2016.512.42%-0.91%2.46%50,253,700837,294,000126%16.663.57%16.193.07%15.991.29%16.110.61%0.18%
2019-01-0715.9516.3515.7916.120.75%0.21%0.66%34,849,000560,619,00088%16.092.72%15.700.26%15.78-0.97%16.02-0.13%0.13%
2019-01-0414.8716.1514.8516.005.96%2.16%-0.22%38,934,300609,741,00093%15.661.60%15.66-0.44%15.94-1.73%16.04-0.22%0.17%
2019-01-0315.8916.3514.8115.10-5.98%-2.04%-6.04%40,111,200618,285,00093%15.41-3.32%15.73-2.89%16.22-0.33%16.07-0.24%0.20%
2019-01-0215.6816.6615.2116.062.42%0.73%-0.30%36,121,800575,929,00087%15.940.43%16.20-1.81%16.270.27%16.110.21%-0.05%
2018-12-2815.9116.1815.4315.68-1.57%-1.23%-2.46%35,666,400566,254,00083%15.88-4.47%16.500.33%16.230.06%16.080.36%-0.31%
2018-12-2716.8017.0215.9015.93-7.06%-4.15%-0.55%49,894,400829,174,000121%16.62-0.76%16.451.65%16.220.58%16.020.57%-0.52%
2018-12-2615.9317.6615.8217.146.79%2.35%7.62%65,525,6001,097,385,000167%16.756.76%16.183.47%16.131.54%15.930.86%-0.76%
2018-12-2515.3516.4815.2416.053.68%2.31%1.63%37,635,500590,402,00096%15.692.22%15.64-1.64%15.88-0.14%15.79-0.05%-1.04%
2018-12-2415.4515.7115.0515.48-0.90%0.87%-2.03%22,725,800348,770,00058%15.35-2.73%15.90-0.92%15.91-0.09%15.80-0.14%-1.20%
2018-12-2116.0816.1715.3715.62-4.46%-1.00%-1.28%32,072,900506,024,00084%15.78-2.84%16.040.04%15.920.61%15.820.03%-1.34%
2018-12-2015.7016.6915.6416.352.57%0.69%3.37%47,729,500775,020,000130%16.241.32%16.041.24%15.820.62%15.820.28%-1.57%
2018-12-1915.9616.5015.5515.94-0.56%-0.54%1.06%43,272,000693,516,000115%16.031.48%15.841.54%15.730.10%15.770.11%-1.94%
2018-12-1815.7816.1815.3516.030.31%1.50%1.74%37,607,000593,926,000110%15.790.49%15.600.00%15.710.07%15.76-2.74%-2.20%
2018-12-1715.0516.3615.0215.986.39%1.68%-1.35%50,231,400789,426,000136%15.722.87%15.60-0.50%15.700.01%16.20-2.39%-2.29%
2018-12-1415.7115.8114.7115.02-4.88%-1.68%-9.50%40,146,000613,317,000102%15.28-3.38%15.68-1.11%15.70-0.68%16.60-1.75%-2.15%
2018-12-1316.0716.1415.5515.79-1.74%-0.14%-6.52%34,546,800546,239,00089%15.81-0.93%15.860.13%15.81-0.15%16.89-1.84%-2.08%
2018-12-1215.8416.3815.5016.071.71%0.68%-6.61%41,544,900663,092,000105%15.961.35%15.840.69%15.830.03%17.21-1.92%-1.92%
2018-12-1115.6916.0515.4515.801.09%0.33%-9.94%26,351,100414,970,00063%15.750.14%15.73-0.46%15.83-5.70%17.54-1.60%-1.66%
2018-12-1015.6715.9515.5215.630.58%-0.61%-12.33%26,742,400420,543,00060%15.730.13%15.80-0.52%16.78-3.50%17.83-1.61%-1.24%
2018-12-0716.0816.0915.4115.54-2.14%-1.05%-14.24%28,550,200448,379,00061%15.71-1.16%15.88-8.29%17.39-1.95%18.12-2.27%-0.84%
2018-12-0615.8816.2615.6015.88-4.97%-0.06%-14.35%50,054,900795,349,00096%15.89-4.91%17.32-6.30%17.74-3.87%18.54-3.36%-0.20%
2018-12-0516.7116.7116.7116.710.00%0.00%-12.90%5,516,40092,180,00010%16.71-10.59%18.480.43%18.45-0.53%19.19-2.58%0.63%