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
2019-05-219.7610.859.7010.536.80%-0.52%7.47%100,795,5001,066,968,000297%10.598.02%10.255.60%10.084.36%9.803.66%-0.21%
2019-05-209.839.959.609.864.45%0.62%4.32%38,147,900373,820,000137%9.801.37%9.700.59%9.660.75%9.451.04%-0.68%
2019-05-179.779.969.349.44-2.78%-2.35%0.91%29,766,500287,745,000105%9.670.51%9.650.57%9.580.82%9.36-0.14%-0.96%
2019-05-169.739.799.489.710.00%0.96%3.65%30,576,600294,090,000109%9.62-0.37%9.590.55%9.510.84%9.37-0.91%-1.01%
2019-05-159.459.849.419.713.74%0.58%2.71%34,239,400330,554,000111%9.652.03%9.541.49%9.431.30%9.45-2.36%-1.02%
2019-05-149.229.659.219.36-0.11%-1.08%-3.33%23,500,700222,374,00063%9.460.30%9.400.90%9.311.06%9.68-0.41%-0.76%
2019-05-139.399.569.349.37-1.47%-0.68%-3.62%20,602,700194,370,00055%9.431.04%9.320.87%9.210.69%9.72-0.50%-0.82%
2019-05-109.259.578.909.515.08%1.85%-2.67%35,407,100330,595,00092%9.341.97%9.241.66%9.15-0.91%9.77-0.66%-0.86%
2019-05-099.219.329.039.05-2.90%-1.17%-7.99%20,484,700187,583,00054%9.16-0.15%9.080.14%9.23-2.58%9.84-0.80%-0.89%
2019-05-088.719.428.639.324.13%1.62%-6.00%32,076,800294,187,00084%9.173.16%9.07-2.10%9.47-4.30%9.92-1.03%-0.91%
2019-05-078.889.048.678.951.70%0.67%-10.66%22,027,400195,825,00058%8.89-2.19%9.27-4.02%9.90-1.12%10.02-1.07%-0.90%
2019-05-069.309.478.808.80-10.02%-3.18%-13.10%41,546,600377,622,000111%9.09-7.72%9.65-5.71%10.01-2.02%10.13-1.75%-0.88%
2019-04-309.6010.159.589.781.88%-0.70%-5.10%26,889,000264,825,00081%9.85-1.30%10.24-0.32%10.22-0.39%10.31-0.58%-0.81%
2019-04-2910.4510.529.469.60-8.57%-3.80%-7.39%56,125,600560,066,000171%9.98-5.39%10.27-1.20%10.26-1.10%10.37-1.03%-0.77%
2019-04-269.7110.809.7010.506.92%-0.46%0.25%81,354,200858,125,000287%10.555.03%10.402.55%10.370.98%10.470.22%-0.63%
2019-04-2510.2510.329.809.82-5.12%-2.22%-6.04%26,109,100262,217,000112%10.04-2.10%10.14-1.39%10.27-1.08%10.45-1.00%-0.62%
2019-04-2410.1510.4010.0810.353.19%0.90%-1.96%22,008,000225,754,00090%10.261.23%10.28-0.88%10.38-1.03%10.56-0.86%-0.49%
2019-04-2310.3110.3110.0110.03-2.72%-1.02%-5.81%20,411,100206,819,00078%10.13-2.95%10.37-1.30%10.49-0.77%10.65-1.01%-0.40%
2019-04-2210.5910.6210.2510.31-2.46%-1.25%-4.16%22,745,000237,470,00085%10.44-1.28%10.51-1.13%10.57-0.57%10.76-0.97%-0.30%
2019-04-1910.5010.7510.4510.570.76%-0.06%-2.70%16,707,200176,702,00056%10.580.42%10.630.17%10.630.10%10.86-0.92%-0.19%
2019-04-1810.6910.7110.4010.49-2.42%-0.40%-4.32%21,756,600229,145,00064%10.53-2.21%10.61-0.58%10.62-0.69%10.96-0.90%-0.16%
2019-04-1710.7210.9110.6610.75-0.56%-0.19%-2.84%21,612,900232,769,00057%10.772.11%10.670.67%10.70-0.65%11.06-1.06%-0.03%
2019-04-1610.3610.8810.2110.813.84%2.48%-3.33%26,581,000280,384,00056%10.55-1.63%10.60-1.12%10.77-1.20%11.18-0.20%0.18%
2019-04-1510.6110.9810.4010.41-1.05%-2.92%-7.09%26,125,800280,149,00049%10.722.00%10.72-1.09%10.90-1.05%11.200.42%0.27%
2019-04-1210.5110.6310.4110.52-0.28%0.07%-5.71%18,426,100193,712,00033%10.51-2.86%10.84-1.51%11.01-1.26%11.160.32%0.22%
2019-04-1111.2511.2510.5210.55-4.70%-2.51%-5.13%38,862,800420,571,00070%10.82-2.05%11.01-1.32%11.15-1.06%11.120.24%0.22%
2019-04-1011.0811.2510.8511.07-1.42%0.19%-0.22%32,695,200361,238,00060%11.05-1.21%11.15-1.04%11.27-0.94%11.090.05%0.17%
2019-04-0911.0011.3510.9011.231.45%0.41%1.28%32,918,000368,153,00059%11.18-0.15%11.27-0.54%11.380.40%11.090.02%0.14%
2019-04-0811.6511.6510.8511.07-3.40%-1.17%-0.14%51,452,100576,327,00088%11.20-1.69%11.33-1.02%11.330.91%11.090.14%0.16%
2019-04-0411.4411.5811.1811.460.00%0.59%3.51%52,736,600600,821,00090%11.390.06%11.450.89%11.231.17%11.07-0.65%0.12%