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:
大智慧( 601519.SH 上证)
板块 :计算机应用服务   
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
2019-05-216.317.006.317.0010.06%0.00%0.00%68,717,700461,822,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-206.706.745.956.36-3.78%1.92%-4.79%82,436,800514,373,00072%6.24-8.76%6.67-4.55%6.82-0.42%6.68-0.57%-4.04%
2019-05-176.877.186.426.61-4.48%-3.35%-1.61%93,807,300641,531,00097%6.84-0.81%6.990.39%6.851.11%6.720.12%-4.03%
2019-05-167.007.046.806.92-2.40%0.36%3.13%92,073,100634,876,000106%6.90-3.47%6.971.83%6.781.35%6.71-0.03%-4.07%
2019-05-157.287.376.957.092.60%-0.74%5.63%153,441,2001,096,058,000202%7.146.85%6.844.96%6.692.78%6.71-2.06%-4.15%
2019-05-146.256.916.256.9110.03%3.37%0.83%75,004,500501,398,000103%6.694.91%6.521.53%6.50-0.79%6.85-4.58%-4.01%
2019-05-136.456.576.226.28-4.99%-1.44%-12.56%74,783,700476,558,00095%6.37-1.98%6.42-1.12%6.56-0.47%7.18-4.90%-3.62%
2019-05-106.316.686.156.615.59%1.68%-12.47%111,608,000725,558,000140%6.502.46%6.49-1.77%6.59-0.56%7.55-7.76%-3.22%
2019-05-096.076.536.076.26-1.73%-1.34%-23.54%77,003,000488,563,00087%6.35-3.50%6.61-1.06%6.62-1.93%8.19-4.58%-2.56%
2019-05-086.606.836.376.37-10.03%-3.12%-25.76%124,909,800821,239,000141%6.58-2.59%6.68-1.43%6.75-10.14%8.58-6.36%-2.28%
2019-05-076.387.476.387.08-0.14%4.89%-22.73%175,451,3001,184,292,000212%6.75-4.80%6.78-18.15%7.52-23.53%9.16-9.72%-1.76%
2019-05-067.097.097.097.09-10.03%0.00%-30.14%2,422,40017,175,0003%7.09-10.03%8.28-13.54%9.83-1.95%10.15-0.43%-0.98%
2019-04-307.887.887.887.88-10.05%0.00%-22.69%3,612,50028,467,0005%7.88-10.05%9.58-3.62%10.02-1.66%10.19-0.32%-1.13%
2019-04-298.768.768.768.76-9.97%0.00%-14.34%9,018,70079,004,00013%8.76-10.90%9.94-1.92%10.190.23%10.23-0.75%-1.09%
2019-04-269.6010.179.519.73-1.52%-1.04%-5.56%53,052,500521,610,00078%9.83-3.47%10.13-1.91%10.17-0.89%10.30-0.72%-0.89%
2019-04-2510.2410.559.889.88-4.26%-2.99%-4.80%65,152,800663,553,00098%10.19-1.42%10.330.87%10.26-0.08%10.38-0.67%-0.76%
2019-04-2410.2710.5810.1210.32-1.53%-0.12%-1.23%61,097,100631,271,00091%10.33-0.76%10.24-0.23%10.27-0.18%10.45-0.85%-0.62%
2019-04-239.8110.939.6310.485.43%0.66%-0.54%110,301,5001,148,385,000156%10.415.16%10.260.99%10.290.26%10.54-1.17%-0.51%
2019-04-2210.0910.189.409.94-4.15%0.40%-6.77%72,816,700720,878,00098%9.90-5.21%10.16-2.06%10.26-2.02%10.66-1.82%-0.34%
2019-04-1910.2510.6910.2410.371.27%-0.71%-4.51%56,241,700587,392,00069%10.442.17%10.380.20%10.47-0.53%10.86-1.10%-0.12%
2019-04-1810.3710.4310.0310.24-1.63%0.18%-6.75%52,352,200535,160,00054%10.22-2.23%10.36-1.90%10.53-1.16%10.98-1.92%-0.03%
2019-04-1710.5510.5910.3610.41-1.89%-0.43%-7.02%54,682,100571,676,00048%10.460.72%10.56-0.81%10.65-1.22%11.20-1.97%0.24%
2019-04-1610.1010.7010.0010.612.02%2.22%-7.10%59,202,000614,508,00042%10.38-3.97%10.64-1.39%10.78-1.66%11.420.11%0.62%
2019-04-1511.0911.2510.3410.40-3.26%-3.78%-8.84%62,465,500675,195,00042%10.810.72%10.79-0.84%10.97-1.07%11.411.18%0.68%
2019-04-1210.5110.9510.5110.751.32%0.17%-4.66%55,135,700591,723,00035%10.73-0.80%10.88-1.51%11.09-0.96%11.280.66%0.48%
2019-04-1111.0111.1610.6010.61-4.59%-1.92%-5.28%76,548,000828,105,00048%10.82-1.82%11.05-1.31%11.19-2.00%11.200.67%0.35%
2019-04-1010.8011.5510.6811.12-0.45%0.93%-0.05%97,196,9001,070,879,00062%11.02-2.14%11.20-0.89%11.42-2.08%11.130.31%0.01%
2019-04-0911.2611.5411.1011.17-4.28%-0.79%0.70%98,930,8001,113,874,00065%11.26-0.04%11.30-1.94%11.660.73%11.090.48%-0.23%
2019-04-0810.9812.1010.5811.674.38%3.61%5.72%164,540,2001,853,281,000110%11.26-0.75%11.52-2.58%11.581.86%11.040.41%-0.38%
2019-04-0411.7011.8311.1211.180.00%-1.48%1.69%173,541,8001,969,439,000119%11.35-4.24%11.820.94%11.371.42%10.99-0.19%-0.59%