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
2019-03-2549.3953.2448.4152.909.30%0.00%0.00%5,840,600304,158,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2248.0049.1047.6048.400.75%0.08%4.28%1,759,80085,105,00084%48.360.69%47.681.06%47.121.28%46.410.54%0.51%
2019-03-2146.6348.9946.1548.043.02%0.02%4.06%2,774,900133,283,000124%48.034.05%47.181.97%46.522.08%46.170.58%0.57%
2019-03-2046.9947.2845.4446.63-0.02%1.01%1.59%1,423,80065,725,00063%46.16-1.50%46.270.87%45.58-0.27%45.900.09%0.61%
2019-03-1946.1047.3545.7146.642.06%-0.48%1.70%2,881,900135,058,000119%46.864.00%45.872.69%45.70-0.05%45.860.65%0.74%
2019-03-1844.4545.7844.0845.702.81%1.41%0.29%1,291,80058,213,00053%45.061.04%44.67-1.37%45.72-0.16%45.570.41%0.75%
2019-03-1544.7145.4043.9044.450.00%-0.33%-2.05%1,436,80064,079,00055%44.600.25%45.29-1.60%45.80-0.23%45.380.51%0.81%
2019-03-1445.1345.8843.4844.45-2.11%-0.09%-1.55%2,277,700101,330,00086%44.49-4.21%46.02-0.80%45.90-0.49%45.150.20%0.82%
2019-03-1346.7947.4944.9845.41-2.91%-2.22%0.77%2,453,500113,942,00099%46.44-0.64%46.400.60%46.130.33%45.060.57%0.90%
2019-03-1246.9647.8045.9546.771.19%0.06%4.37%3,450,100161,263,000143%46.742.22%46.120.85%45.981.19%44.810.88%1.02%
2019-03-1144.7046.4344.7046.223.40%1.08%4.05%1,927,00088,115,00083%45.730.08%45.730.00%45.440.90%44.420.66%1.12%
2019-03-0844.9047.3744.0044.70-1.80%-2.17%1.29%3,221,600147,202,000128%45.69-0.24%45.741.05%45.031.50%44.131.16%1.33%
2019-03-0746.3946.8045.1345.52-1.81%-0.62%4.34%2,165,20099,170,00093%45.800.15%45.261.54%44.371.03%43.630.96%1.29%
2019-03-0645.1246.7444.5946.363.71%1.37%7.28%3,478,700159,094,000156%45.733.84%44.583.04%43.921.45%43.211.41%1.34%
2019-03-0543.7044.7043.3444.703.19%1.50%4.90%2,307,100101,608,000112%44.041.32%43.260.87%43.290.24%42.610.79%1.27%
2019-03-0442.6144.1142.6143.321.71%-0.34%2.46%2,516,300109,373,000127%43.472.89%42.89-0.09%43.180.13%42.280.99%1.31%
2019-03-0143.0143.3841.7042.59-0.98%0.81%1.73%2,275,80096,146,000114%42.25-1.53%42.93-1.14%43.130.73%41.870.60%1.37%
2019-02-2843.7043.9542.4143.01-0.12%0.25%3.35%1,661,90071,302,00089%42.90-1.75%43.420.03%42.810.85%41.621.03%1.39%
2019-02-2742.8744.8342.5543.060.44%-1.39%4.54%2,148,60093,824,000117%43.670.20%43.412.00%42.451.33%41.191.71%1.41%
2019-02-2643.9644.2042.7042.87-1.52%-1.63%5.85%2,136,80093,126,000116%43.580.92%42.561.97%41.901.55%40.501.91%1.40%
2019-02-2540.4144.1240.4143.538.42%0.79%9.54%4,036,100174,306,000221%43.198.95%41.744.91%41.263.46%39.742.73%1.29%
2019-02-2239.3440.2539.1040.152.14%1.28%3.79%1,614,80064,012,00099%39.64-0.79%39.79-0.33%39.880.33%38.680.72%1.00%
2019-02-2140.0040.8439.2239.31-1.21%-1.62%2.35%1,375,40054,955,00091%39.960.43%39.92-0.05%39.750.81%38.411.47%0.90%
2019-02-2040.0040.3439.3539.79-0.90%0.01%5.13%1,172,80046,662,00077%39.79-0.53%39.940.64%39.431.17%37.850.78%0.70%
2019-02-1940.0840.6039.5040.150.00%0.38%6.91%1,312,80052,508,00089%40.000.05%39.681.16%38.971.65%37.551.16%0.59%
2019-02-1839.0640.4039.0640.154.15%0.43%8.15%2,296,30091,799,000161%39.982.95%39.232.27%38.341.88%37.121.60%0.41%
2019-02-1538.5039.4838.3038.55-0.31%-0.72%5.50%1,283,80049,850,00098%38.830.53%38.351.77%37.631.18%36.540.75%0.23%
2019-02-1438.0338.9637.8838.671.82%0.11%6.63%2,044,70078,981,000164%38.631.93%37.691.90%37.192.70%36.271.26%0.14%
2019-02-1337.3038.2036.7137.982.70%0.22%6.04%2,548,00096,558,000222%37.903.70%36.993.04%36.222.43%35.821.60%0.01%
2019-02-1235.6037.0935.2136.980.00%1.19%4.90%2,137,50078,112,000218%36.543.45%35.893.58%35.362.08%35.250.82%-0.17%