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:
浙大网新( 600797.SH 上证)
板块 :计算机软件   创新创投   
所属成分指数: 中证500
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
2019-10-188.588.588.278.28-3.50%-1.24%-3.50%13,946,700116,925,000117%8.38-1.76%8.49-1.24%8.60-0.60%8.58-0.42%-0.62%
2019-10-178.518.628.458.580.82%0.54%-0.42%8,201,10069,992,00070%8.53-0.83%8.60-1.08%8.66-0.05%8.62-1.01%-0.61%
2019-10-168.628.708.508.51-0.82%-1.10%-2.23%9,948,50085,611,00066%8.61-0.28%8.690.02%8.660.20%8.70-1.34%-0.54%
2019-10-158.818.818.558.58-2.83%-0.57%-2.74%15,141,500130,650,00086%8.63-2.00%8.690.05%8.640.17%8.82-1.19%-0.41%
2019-10-148.738.878.708.832.44%0.28%-1.10%16,224,000142,851,00081%8.812.23%8.691.39%8.630.90%8.93-0.15%-0.29%
2019-10-118.668.728.518.620.00%0.08%-3.59%11,982,700103,208,00058%8.610.20%8.570.42%8.55-0.22%8.94-0.48%-0.27%
2019-10-108.568.698.518.621.06%0.28%-4.05%11,553,80099,315,00053%8.601.73%8.530.29%8.57-1.92%8.98-0.39%-0.21%
2019-10-098.448.538.258.531.19%0.95%-5.42%7,688,20064,967,00032%8.45-0.76%8.51-0.97%8.74-2.10%9.02-0.24%-0.14%
2019-10-088.448.618.438.43-0.24%-1.00%-6.76%8,300,80070,685,00034%8.52-0.22%8.59-2.40%8.93-1.35%9.04-0.29%-0.08%
2019-09-308.638.728.458.45-2.31%-0.98%-6.80%12,555,000107,150,00047%8.53-1.68%8.80-2.44%9.05-0.37%9.07-0.70%-0.01%
2019-09-278.628.788.618.650.35%-0.35%-5.27%14,002,900121,550,00048%8.68-2.76%9.02-1.40%9.08-0.55%9.13-0.28%0.15%
2019-09-269.369.388.618.62-7.31%-3.43%-5.86%39,638,400353,810,000139%8.93-3.68%9.15-0.65%9.13-0.62%9.16-0.39%0.22%
2019-09-259.309.409.109.300.11%0.36%1.16%34,292,300317,770,000132%9.270.04%9.210.36%9.190.46%9.190.03%0.30%
2019-09-249.059.399.029.293.11%0.29%1.09%40,721,300377,200,000156%9.263.35%9.180.89%9.150.58%9.19-0.01%0.38%
2019-09-239.059.058.909.01-1.31%0.52%-1.97%17,273,000154,820,00063%8.96-2.34%9.09-0.29%9.09-1.03%9.190.02%0.50%
2019-09-209.259.299.109.13-1.40%-0.52%-0.64%20,908,700191,910,00074%9.180.68%9.120.22%9.190.00%9.190.20%0.56%
2019-09-199.069.278.939.262.55%1.58%0.97%23,533,500214,520,00077%9.120.70%9.10-1.22%9.19-0.11%9.170.27%0.64%
2019-09-189.069.138.989.030.00%-0.25%-1.27%17,028,200154,150,00055%9.05-0.68%9.21-0.26%9.20-0.30%9.150.35%0.66%
2019-09-179.319.338.969.03-3.83%-0.93%-0.92%27,451,000250,220,00084%9.12-2.53%9.24-0.24%9.23-0.32%9.110.44%0.66%
2019-09-169.179.479.179.392.51%0.41%3.48%38,174,700357,000,000122%9.351.91%9.260.59%9.260.72%9.070.85%0.62%
2019-09-129.129.239.099.160.55%-0.19%1.80%18,119,400166,286,00058%9.180.10%9.20-0.34%9.190.34%9.000.48%0.57%
2019-09-119.239.329.089.11-1.09%-0.63%1.73%23,588,400216,253,00075%9.17-0.79%9.240.41%9.160.53%8.960.42%0.58%
2019-09-109.429.429.139.21-2.23%-0.34%3.27%35,634,600329,291,000118%9.24-0.27%9.200.70%9.110.95%8.920.81%0.56%
2019-09-099.159.449.059.423.74%1.66%6.49%45,255,900419,337,000160%9.272.51%9.131.55%9.031.50%8.851.19%0.47%
2019-09-069.069.158.909.080.89%0.45%3.87%29,808,200269,436,000116%9.04-0.20%8.990.85%8.890.85%8.740.60%0.36%
2019-09-058.939.218.909.001.12%-0.63%3.57%42,199,200382,199,000178%9.062.32%8.921.75%8.821.26%8.691.00%0.33%
2019-09-048.838.968.758.90-0.11%0.54%3.44%27,870,400246,696,000130%8.850.51%8.770.81%8.710.66%8.600.48%0.27%
2019-09-038.698.948.628.912.41%1.17%4.05%36,177,100318,609,000174%8.812.28%8.700.95%8.651.02%8.560.36%0.28%
2019-09-028.458.778.388.703.20%1.03%1.97%25,507,800219,638,000128%8.61-0.23%8.610.35%8.560.67%8.53-0.01%0.34%
2019-08-308.658.818.388.430.00%-2.33%-1.21%29,691,700256,269,000148%8.630.43%8.580.88%8.510.68%8.530.37%0.39%