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:
神州信息( 000555.SZ 深证)
板块 :通讯设备_h   
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
2020-06-0414.4914.5414.1414.33-1.10%0.09%1.06%9,927,000142,122,00076%14.32-1.80%14.50-0.17%14.380.90%14.18-0.32%-0.86%
2020-06-0314.6014.7014.4514.49-0.55%-0.61%1.86%12,344,200179,960,00095%14.580.08%14.531.30%14.250.82%14.23-0.20%-0.85%
2020-06-0214.6914.7414.4514.57-0.14%0.01%2.22%13,049,300190,098,000101%14.570.80%14.342.01%14.140.66%14.25-0.32%-0.84%
2020-06-0114.0814.6214.0814.594.29%0.95%2.04%16,324,500235,944,000126%14.453.65%14.061.41%14.051.02%14.30-1.18%-0.78%
2020-05-2913.7514.1313.5613.990.87%0.33%-3.32%12,330,400171,936,00085%13.942.14%13.86-0.24%13.90-0.58%14.47-2.09%-0.62%
2020-05-2813.8313.9413.4413.870.29%1.60%-6.15%12,625,500172,358,00075%13.65-2.31%13.89-0.59%13.98-1.49%14.78-1.14%-0.28%
2020-05-2714.2714.3813.7313.83-2.81%-1.04%-7.49%13,848,900193,538,00083%13.98-0.89%13.98-0.82%14.20-1.29%14.95-0.84%-0.13%
2020-05-2614.0014.2613.9014.232.60%0.91%-5.62%9,205,600129,804,00056%14.101.51%14.09-1.38%14.38-1.15%15.08-0.57%-0.07%
2020-05-2514.1714.2413.7113.87-2.19%-0.15%-8.53%13,439,600186,684,00078%13.89-2.48%14.29-2.18%14.55-2.46%15.16-0.99%-0.10%
2020-05-2214.5514.6113.9714.18-3.41%-0.45%-7.42%17,378,800247,537,000100%14.24-3.88%14.61-2.30%14.92-3.07%15.32-0.95%-0.09%
2020-05-2115.1415.1414.6214.68-1.54%-0.94%-5.06%11,620,600172,206,00067%14.82-0.88%14.95-1.48%15.39-0.70%15.46-0.25%-0.10%
2020-05-2015.0815.2614.7814.91-1.52%-0.27%-3.81%11,298,800168,927,00064%14.95-0.88%15.18-2.51%15.50-0.46%15.50-0.07%-0.20%
2020-05-1915.1515.2114.9515.141.54%0.38%-2.40%12,027,600181,408,00067%15.08-1.53%15.57-0.61%15.57-0.28%15.510.27%-0.33%
2020-05-1815.8816.0014.8914.91-6.17%-2.66%-3.62%25,881,400396,418,000140%15.32-4.48%15.66-0.92%15.61-0.52%15.470.44%-0.46%
2020-05-1515.6816.3015.6615.892.38%-0.91%3.17%26,164,200419,572,000158%16.042.77%15.811.84%15.690.93%15.401.36%-0.58%
2020-05-1415.4015.7515.3615.520.00%-0.54%2.13%14,945,300233,213,00093%15.600.52%15.520.07%15.550.28%15.200.30%-0.78%
2020-05-1315.4715.6515.4215.52-0.51%-0.02%2.44%10,452,000162,243,00065%15.520.64%15.51-0.19%15.510.34%15.15-0.18%-0.84%
2020-05-1215.4415.6015.1815.600.58%1.13%2.77%12,990,300200,379,00073%15.43-0.90%15.540.11%15.450.80%15.18-0.91%-0.89%
2020-05-1115.7115.8715.2215.510.26%-0.35%1.25%18,356,900285,732,00096%15.57-0.17%15.520.67%15.331.33%15.32-0.88%-0.85%
2020-05-0815.3915.8715.3515.471.58%-0.78%0.10%20,051,600312,627,000100%15.591.34%15.421.76%15.131.65%15.46-1.05%-0.81%
2020-05-0715.4115.6515.2215.23-0.98%-1.01%-2.49%15,747,900242,289,00074%15.390.91%15.151.86%14.880.36%15.62-1.23%-0.67%
2020-05-0614.8815.4314.8215.381.92%0.87%-2.74%16,573,400252,695,00071%15.252.25%14.881.70%14.83-0.71%15.81-1.37%-0.49%
2020-04-3014.4515.1814.4215.095.52%1.20%-5.88%21,337,800318,176,00083%14.913.41%14.63-0.14%14.94-2.42%16.03-1.04%-0.23%
2020-04-2914.4214.7414.1714.30-1.52%-0.83%-11.73%14,882,700214,613,00053%14.42-0.39%14.65-2.83%15.31-2.56%16.20-0.75%-0.03%
2020-04-2815.0215.0613.8814.52-3.14%0.30%-11.05%18,596,700269,199,00064%14.48-4.21%15.08-4.14%15.71-2.74%16.32-0.71%0.13%
2020-04-2715.3815.3914.9214.99-2.03%-0.81%-8.82%14,437,300218,180,00052%15.11-2.47%15.73-2.32%16.15-1.70%16.44-0.32%0.29%
2020-04-2416.0016.1315.1215.30-4.67%-1.25%-7.23%25,493,600394,999,00096%15.49-4.66%16.10-2.68%16.43-1.99%16.49-0.68%0.34%
2020-04-2316.7116.7316.0416.05-4.18%-1.24%-3.34%28,302,200459,936,000114%16.25-1.63%16.54-1.40%16.76-0.40%16.60-0.47%0.44%
2020-04-2216.6116.7716.2816.75-1.35%1.39%0.40%26,812,300442,928,000114%16.52-2.20%16.78-1.35%16.830.07%16.68-0.44%0.51%
2020-04-2116.8817.2616.5516.980.00%0.52%1.33%25,604,900432,521,000108%16.89-0.10%17.010.60%16.820.67%16.760.26%0.66%