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:
万达信息( 300168.SZ 深证)
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
2022-09-287.767.807.507.50-3.35%-1.87%-5.17%5,365,90041,012,00073%7.64-0.47%7.65-0.88%7.74-0.58%7.91-0.70%-0.73%
2022-09-277.607.787.567.762.78%1.05%-2.57%5,936,60045,590,00080%7.680.71%7.72-0.96%7.79-0.47%7.97-0.87%-0.74%
2022-09-267.757.777.537.55-2.45%-0.98%-6.04%6,328,90048,260,00083%7.63-2.53%7.79-0.99%7.83-0.71%8.04-0.80%-0.74%
2022-09-237.887.997.677.74-1.90%-1.06%-4.44%7,584,10059,330,000101%7.82-1.44%7.87-0.25%7.88-1.17%8.10-0.71%-0.79%
2022-09-227.948.047.887.89-1.13%-0.59%-3.29%5,623,60044,634,00076%7.940.88%7.890.03%7.98-0.77%8.16-0.61%-0.78%
2022-09-217.758.067.657.982.05%1.42%-2.78%7,619,00059,948,00098%7.87-0.11%7.89-1.60%8.04-1.01%8.21-0.76%-0.80%
2022-09-207.948.087.797.82-0.76%-0.72%-5.45%6,629,00052,214,00087%7.88-0.51%8.02-1.39%8.12-1.23%8.27-0.77%-0.79%
2022-09-198.088.127.827.88-3.08%-0.47%-5.46%8,060,70063,816,000106%7.92-3.25%8.13-1.55%8.22-1.10%8.34-0.89%-0.78%
2022-09-168.218.358.078.13-1.09%-0.65%-3.33%10,373,20084,879,000141%8.18-1.35%8.26-1.26%8.31-0.65%8.41-0.69%-0.78%
2022-09-158.428.478.178.22-1.79%-0.90%-2.93%6,960,20057,732,00096%8.30-0.56%8.36-0.27%8.37-0.46%8.47-0.54%-0.79%
2022-09-148.258.438.208.37-0.36%0.34%-1.69%6,011,00050,145,00077%8.34-1.22%8.39-0.13%8.40-0.43%8.51-0.72%-0.83%
2022-09-138.408.568.358.400.36%-0.53%-2.05%7,003,40059,141,00084%8.451.03%8.40-0.16%8.44-0.30%8.58-0.92%-0.85%
2022-09-098.328.458.258.370.60%0.13%-3.30%6,505,00054,375,00066%8.36-0.27%8.41-0.65%8.47-0.61%8.66-1.30%-0.91%
2022-09-088.488.518.308.32-2.00%-0.74%-5.13%7,154,80059,968,00068%8.38-1.09%8.46-0.76%8.52-0.51%8.77-0.60%-0.81%
2022-09-078.558.568.408.49-0.70%0.19%-3.77%7,904,30066,984,00076%8.47-0.96%8.53-0.64%8.56-0.52%8.82-0.83%-0.80%
2022-09-068.568.628.518.550.00%-0.07%-3.90%5,601,30047,924,00053%8.56-0.20%8.58-0.08%8.61-0.77%8.90-0.63%-0.74%
2022-09-058.618.708.518.55-1.27%-0.27%-4.50%6,609,80056,664,00062%8.57-0.51%8.59-0.37%8.67-1.00%8.95-0.70%-0.68%
2022-09-028.508.698.468.662.24%0.50%-3.95%7,037,60060,644,00066%8.620.38%8.62-0.93%8.76-1.58%9.02-0.87%-0.62%
2022-09-018.598.818.458.47-1.28%-1.33%-6.87%10,168,10087,287,00093%8.58-0.87%8.70-1.37%8.90-0.88%9.10-0.81%-0.52%
2022-08-318.888.908.518.58-2.94%-0.91%-6.42%11,764,500101,870,000114%8.66-2.10%8.83-2.38%8.98-1.30%9.17-0.96%-0.41%
2022-08-308.829.048.708.84-0.45%-0.06%-4.52%12,265,500108,487,000128%8.85-0.75%9.04-0.91%9.10-1.17%9.26-0.88%-0.27%
2022-08-299.369.368.768.88-5.03%-0.36%-4.93%19,680,200175,398,000221%8.91-5.70%9.12-2.43%9.21-2.08%9.34-1.49%-0.09%
2022-08-269.169.679.169.351.96%-1.07%-1.38%11,972,700113,154,000167%9.453.24%9.350.08%9.40-0.36%9.48-0.29%0.07%
2022-08-259.219.299.069.17-0.33%0.17%-3.57%6,658,30060,952,00097%9.15-2.22%9.34-1.15%9.44-0.72%9.51-0.55%0.13%
2022-08-249.579.589.209.20-3.87%-1.73%-3.79%8,504,10079,612,000125%9.36-1.69%9.45-1.05%9.51-0.48%9.56-0.27%0.20%
2022-08-239.559.609.419.570.10%0.49%-0.19%6,101,60058,103,00095%9.520.22%9.55-0.09%9.55-0.11%9.590.01%0.24%
2022-08-229.469.599.259.561.16%0.61%-0.28%6,879,90065,376,000104%9.50-1.12%9.56-0.17%9.56-0.22%9.59-0.09%0.26%
2022-08-199.589.789.459.45-1.46%-1.66%-1.52%9,013,20086,619,000133%9.610.63%9.580.19%9.58-0.20%9.600.12%0.30%
2022-08-189.619.629.489.59-0.42%0.42%0.05%4,413,60042,149,00063%9.550.04%9.56-0.18%9.60-0.25%9.590.28%0.30%
2022-08-179.609.649.469.630.00%0.88%0.75%5,726,70054,665,00074%9.55-0.36%9.58-0.56%9.63-0.01%9.560.47%0.25%