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:
数源科技( 000909.SZ 深证)
板块 :通讯设备_h   
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
2019-01-227.227.337.137.311.11%0.65%-6.53%4,710,00034,211,00050%7.260.35%7.28-1.06%7.46-2.16%7.82-0.20%1.57%
2019-01-217.247.347.187.230.42%-0.11%-7.75%4,166,30030,155,00046%7.24-0.89%7.35-2.43%7.63-3.94%7.840.01%1.62%
2019-01-187.497.547.197.20-3.61%-1.41%-8.12%7,796,20056,932,00089%7.30-2.80%7.54-2.71%7.94-0.81%7.84-0.27%1.66%
2019-01-177.517.657.407.47-0.40%-0.57%-4.93%5,420,40040,725,00068%7.51-2.43%7.75-4.00%8.01-0.18%7.86-0.06%1.68%
2019-01-167.887.937.507.50-4.09%-2.60%-4.60%11,905,40091,673,000162%7.70-1.89%8.07-0.82%8.02-0.46%7.86-0.10%1.64%
2019-01-157.988.007.657.82-6.12%-0.36%-0.64%17,631,800138,370,000289%7.85-6.33%8.14-1.15%8.06-0.72%7.870.27%1.58%
2019-01-148.408.518.028.337.62%-0.57%6.13%26,827,400224,773,000647%8.388.24%8.2311.40%8.1112.37%7.8511.99%1.46%
2019-01-117.747.747.747.749.94%0.00%10.43%3,650,90028,258,000217%7.7410.13%7.395.18%7.224.29%7.012.82%0.17%
2019-01-107.027.116.917.040.14%0.17%3.27%1,805,80012,692,000116%7.03-0.62%7.030.73%6.920.87%6.820.72%-0.19%
2019-01-097.047.156.967.030.86%-0.59%3.87%1,987,40014,055,000131%7.071.67%6.971.81%6.861.22%6.770.55%-0.38%
2019-01-087.057.076.906.97-0.71%0.20%3.55%1,473,10010,247,000103%6.960.62%6.851.08%6.780.76%6.730.25%-0.45%
2019-01-076.807.026.767.024.15%1.55%4.56%2,793,00019,309,000203%6.913.07%6.781.97%6.731.26%6.710.48%-0.50%
2019-01-046.546.786.506.742.90%0.49%0.87%2,314,50015,523,000184%6.711.73%6.650.80%6.650.42%6.68-0.15%-0.61%
2019-01-036.516.656.516.550.00%-0.65%-2.12%1,186,0007,819,000102%6.590.27%6.59-0.45%6.620.08%6.69-0.45%-0.70%
2019-01-026.606.656.516.55-1.06%-0.38%-2.56%1,131,2007,438,000100%6.58-0.58%6.62-0.29%6.61-0.63%6.72-0.68%-0.66%
2018-12-286.656.756.536.620.76%0.11%-2.19%1,036,5006,854,00090%6.61-0.96%6.640.27%6.66-0.54%6.77-0.98%-0.58%
2018-12-276.756.976.526.57-0.61%-1.60%-3.88%1,164,7007,777,00090%6.680.68%6.62-0.54%6.69-0.49%6.84-0.83%-0.44%
2018-12-266.636.716.596.61-0.60%-0.33%-4.09%1,065,8007,068,00077%6.630.74%6.66-0.80%6.72-0.58%6.89-0.82%-0.38%
2018-12-256.686.776.416.65-2.35%1.02%-4.30%1,675,10011,027,000112%6.58-3.66%6.71-1.77%6.76-1.34%6.95-1.18%-0.33%
2018-12-246.816.896.786.81-0.15%-0.34%-3.16%920,8006,292,00059%6.83-0.16%6.840.00%6.86-0.54%7.03-0.14%-0.20%
2018-12-216.806.916.786.82-0.87%-0.35%-3.15%849,2005,812,00051%6.840.19%6.84-0.44%6.89-0.86%7.04-0.27%-0.18%
2018-12-206.806.906.716.881.47%0.72%-2.56%1,252,7008,557,00071%6.83-0.04%6.87-0.91%6.95-1.00%7.06-0.62%-0.14%
2018-12-196.907.006.746.78-2.31%-0.79%-4.57%1,153,8007,885,00058%6.83-1.91%6.93-1.25%7.02-0.83%7.11-1.07%-0.08%
2018-12-186.957.046.896.94-0.29%-0.39%-3.37%773,7005,390,00030%6.97-0.33%7.02-0.74%7.08-0.52%7.18-0.03%0.08%
2018-12-177.087.116.946.96-2.11%-0.43%-3.12%1,289,4009,013,00046%6.99-0.77%7.07-0.63%7.120.01%7.180.11%0.04%
2018-12-147.227.226.937.11-0.84%0.94%-0.92%2,475,50017,438,00084%7.04-1.59%7.11-0.84%7.12-0.28%7.180.42%-0.02%
2018-12-137.207.257.037.170.14%0.17%0.34%1,775,80012,712,00058%7.16-0.01%7.170.56%7.14-0.29%7.15-0.17%-0.16%
2018-12-127.297.307.077.16-0.97%0.01%0.03%1,997,90014,303,00058%7.16-0.47%7.130.13%7.16-1.06%7.16-0.32%-0.15%
2018-12-117.027.356.937.233.14%0.51%0.68%2,645,70019,030,00070%7.192.48%7.12-0.29%7.240.15%7.180.13%-0.09%
2018-12-107.097.146.907.010.00%-0.13%-2.26%1,839,20012,909,00048%7.02-1.57%7.15-1.84%7.220.18%7.170.06%-0.10%