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
2019-06-248.018.057.887.94-1.24%-0.21%1.21%2,480,90019,740,00075%7.96-0.69%7.970.35%7.910.55%7.850.41%-0.16%
2019-06-217.958.107.918.041.13%0.35%2.91%4,428,40035,481,000137%8.011.17%7.941.20%7.870.67%7.810.66%-0.22%
2019-06-207.808.107.747.951.92%0.39%2.42%3,998,30031,662,000131%7.921.01%7.841.06%7.810.32%7.760.47%-0.31%
2019-06-197.847.907.787.801.43%-0.51%0.96%2,640,40020,702,00093%7.841.79%7.760.08%7.79-0.01%7.730.36%-0.38%
2019-06-187.707.787.647.69-1.41%-0.16%-0.10%2,134,90016,443,00075%7.70-0.47%7.76-0.49%7.790.01%7.700.22%-0.44%
2019-06-177.527.967.517.801.83%0.80%1.55%3,609,90027,932,000121%7.74-1.01%7.79-0.46%7.790.36%7.68-0.13%-0.48%
2019-06-147.867.977.607.66-2.54%-2.01%-0.40%2,821,10022,052,00094%7.82-0.26%7.830.41%7.760.61%7.69-0.39%-0.47%
2019-06-137.837.927.747.860.77%0.29%1.80%3,014,10023,623,00081%7.840.08%7.800.96%7.710.63%7.72-2.78%-0.50%
2019-06-127.857.957.767.80-1.14%-0.40%-1.79%3,411,00026,713,00069%7.831.11%7.721.22%7.670.90%7.94-0.14%0.03%
2019-06-117.537.897.537.893.82%1.87%-0.79%4,617,00035,758,00094%7.752.88%7.631.49%7.600.86%7.95-0.23%0.06%
2019-06-107.427.647.367.602.43%0.96%-4.65%2,444,10018,400,00050%7.530.27%7.520.03%7.53-1.04%7.97-0.19%0.08%
2019-06-067.627.637.397.42-0.93%-1.17%-7.09%2,322,60017,437,00048%7.51-0.15%7.52-0.32%7.61-1.50%7.99-0.25%0.11%
2019-06-057.587.607.457.490.00%-0.39%-6.45%1,660,20012,483,00034%7.52-0.04%7.54-1.43%7.73-4.14%8.01-0.26%0.16%
2019-06-047.587.607.467.49-0.66%-0.43%-6.69%2,392,60017,997,00046%7.52-0.52%7.65-1.60%8.06-0.41%8.03-0.26%0.24%
2019-06-037.737.797.417.54-2.46%-0.28%-6.31%3,697,60027,957,00070%7.56-3.11%7.77-4.91%8.09-0.52%8.05-0.16%0.32%
2019-05-317.807.917.727.73-1.78%-0.95%-4.11%4,059,00031,678,00080%7.80-0.45%8.17-0.49%8.14-0.26%8.06-0.07%0.35%
2019-05-308.138.137.717.87-4.84%0.40%-2.44%10,048,70078,773,000199%7.84-8.10%8.21-1.79%8.16-1.26%8.07-0.64%0.33%
2019-05-298.728.728.208.274.29%-3.05%1.86%13,642,000116,372,000344%8.536.71%8.365.89%8.263.99%8.122.47%0.30%
2019-05-288.048.087.857.93-1.25%-0.80%0.09%2,555,30020,427,00080%7.991.20%7.900.33%7.94-0.04%7.920.14%-0.15%
2019-05-277.718.107.628.034.02%1.66%1.49%2,866,90022,645,00089%7.901.54%7.87-0.91%7.950.53%7.910.06%-0.30%
2019-05-247.797.897.687.72-1.28%-0.76%-2.36%2,004,70015,594,00063%7.78-1.69%7.95-0.59%7.91-0.06%7.910.09%-0.44%
2019-05-238.068.117.777.82-2.98%-1.18%-1.01%2,860,30022,633,00086%7.91-1.82%7.990.83%7.91-0.23%7.900.19%-0.66%
2019-05-228.038.217.948.06-0.12%0.00%2.22%3,675,60029,626,000116%8.060.93%7.930.84%7.930.28%7.890.57%-0.91%
2019-05-217.888.087.788.072.28%1.05%2.93%4,086,40032,632,000134%7.993.63%7.860.06%7.910.36%7.840.59%-1.26%
2019-05-207.687.897.447.892.87%2.39%1.23%3,321,30025,593,000112%7.71-1.96%7.86-1.06%7.88-0.38%7.790.12%-1.87%
2019-05-178.038.087.627.67-4.48%-2.42%-1.48%3,795,70029,835,000127%7.86-2.07%7.94-0.11%7.910.24%7.79-0.33%-1.98%
2019-05-168.108.117.938.03-0.62%0.05%2.80%2,798,00022,457,00099%8.030.91%7.950.72%7.890.73%7.81-0.88%-1.93%
2019-05-157.928.087.868.083.19%1.58%2.54%3,907,20031,077,000122%7.951.31%7.890.95%7.831.06%7.88-2.05%-1.87%
2019-05-147.727.947.617.830.00%-0.27%-2.67%2,530,10019,864,00070%7.850.41%7.820.64%7.750.81%8.05-1.37%-1.62%
2019-05-137.867.947.747.830.00%0.14%-4.01%2,049,30016,024,00050%7.820.31%7.770.84%7.690.37%8.16-1.37%-1.46%