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:
四创电子( 600990.SH 上证)
板块 :通讯设备_h   火炬计划   
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
2019-01-2235.8736.0735.3635.48-1.61%-0.59%-1.10%653,20023,312,00070%35.690.09%35.63-0.05%35.76-0.20%35.88-0.16%0.18%
2019-01-2135.5736.1835.3036.061.46%1.13%0.35%1,364,30048,646,000134%35.660.32%35.65-0.53%35.83-0.17%35.93-0.38%0.25%
2019-01-1835.6235.8835.3635.54-0.03%-0.01%-1.47%792,60028,171,00072%35.54-0.58%35.84-0.52%35.89-0.34%36.070.31%0.40%
2019-01-1736.1736.1935.5035.55-1.96%-0.56%-1.13%738,40026,398,00063%35.75-1.62%36.03-0.11%36.010.02%35.960.38%0.37%
2019-01-1636.2036.6236.0236.260.00%-0.21%1.23%605,90022,017,00048%36.340.82%36.070.16%36.010.09%35.820.41%0.32%
2019-01-1535.6136.3635.6036.261.57%0.60%1.64%997,40035,950,00078%36.040.68%36.010.26%35.97-0.12%35.680.26%0.23%
2019-01-1436.2636.2635.5835.70-1.54%-0.28%0.33%549,80019,684,00044%35.80-0.82%35.92-0.18%36.02-0.41%35.580.19%0.14%
2019-01-1135.8536.3835.6536.260.72%0.45%2.09%900,50032,506,00072%36.100.72%35.98-0.13%36.160.65%35.520.25%0.04%
2019-01-1035.8936.3235.4236.000.25%0.45%1.61%1,283,20045,990,000105%35.84-0.54%36.03-0.65%35.930.58%35.430.24%-0.04%
2019-01-0936.0736.3735.7435.91-0.06%-0.34%1.60%1,353,80048,782,000120%36.03-0.40%36.260.93%35.720.69%35.340.31%-0.11%
2019-01-0836.7037.0135.7135.93-2.26%-0.68%1.97%1,513,60054,758,000147%36.18-0.81%35.931.15%35.480.72%35.240.55%-0.17%
2019-01-0735.8437.2035.6236.764.25%0.79%4.90%2,059,50075,113,000223%36.474.17%35.522.27%35.231.55%35.041.09%-0.28%
2019-01-0434.1635.5733.9235.262.05%0.71%1.72%1,645,30057,603,000207%35.010.55%34.730.65%34.690.44%34.660.03%-0.44%
2019-01-0333.7335.6033.6234.552.19%-0.78%-0.30%1,634,90056,928,000224%34.822.43%34.500.43%34.540.43%34.66-0.16%-0.51%
2019-01-0234.3534.5533.5133.81-1.40%-0.54%-2.59%845,70028,748,000132%33.99-1.03%34.36-0.52%34.39-0.54%34.71-0.50%-0.57%
2018-12-2834.1134.7934.0734.290.56%-0.16%-1.70%570,90019,608,00097%34.35-1.10%34.53-0.13%34.58-0.08%34.88-0.61%-0.58%
2018-12-2734.7335.2334.1034.10-0.44%-1.81%-2.84%833,30028,939,000137%34.730.85%34.580.01%34.60-0.02%35.10-0.81%-0.54%
2018-12-2634.9634.9634.1034.25-1.24%-0.53%-3.21%542,00018,663,00088%34.43-0.15%34.58-0.05%34.61-0.64%35.39-0.50%-0.49%
2018-12-2534.7534.8834.0334.68-0.89%0.56%-2.49%468,00016,140,00076%34.49-1.06%34.60-0.34%34.84-0.66%35.57-0.44%-0.45%
2018-12-2434.4135.0534.3234.991.42%0.39%-2.05%435,80015,190,00071%34.861.07%34.71-0.57%35.07-0.33%35.72-0.35%-0.41%
2018-12-2134.8835.0034.2534.50-1.65%0.04%-3.75%562,10019,384,00087%34.49-1.05%34.91-1.03%35.18-1.02%35.85-0.54%-0.38%
2018-12-2034.2135.1734.2135.081.21%0.66%-2.67%489,60017,063,00072%34.85-0.98%35.28-0.56%35.55-1.10%36.04-0.52%-0.34%
2018-12-1935.7136.1734.5834.66-3.45%-1.53%-4.33%948,60033,388,000130%35.20-1.68%35.47-1.29%35.94-0.92%36.23-0.69%-0.33%
2018-12-1835.8436.0335.4635.900.28%0.28%-1.58%538,50019,278,00073%35.800.31%35.94-1.09%36.27-0.28%36.48-0.76%-0.31%
2018-12-1735.6036.0535.3535.800.14%0.31%-2.60%404,20014,425,00049%35.69-1.32%36.33-0.49%36.37-0.23%36.76-0.61%-0.34%
2018-12-1436.8336.8335.7335.75-2.27%-1.15%-3.33%764,80027,660,00086%36.17-1.72%36.51-0.27%36.46-0.11%36.98-0.19%-0.27%
2018-12-1336.7437.1536.4136.58-0.14%-0.60%-1.28%830,00030,544,00094%36.800.63%36.610.53%36.50-0.02%37.05-0.29%-0.29%
2018-12-1236.7936.8036.3536.630.33%0.16%-1.43%453,90016,599,00050%36.570.57%36.420.15%36.51-0.32%37.16-0.12%-0.26%
2018-12-1136.2536.5736.0836.510.50%0.41%-1.88%544,80019,810,00056%36.360.01%36.37-0.44%36.62-0.99%37.21-0.04%-0.24%
2018-12-1035.6536.7035.6536.330.00%-0.08%-2.40%609,30022,154,00061%36.36-0.03%36.53-0.53%36.99-0.80%37.220.00%-0.21%