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
2020-05-278.388.388.208.30-0.95%0.23%1.38%5,235,10043,351,000124%8.28-0.72%8.260.45%8.220.40%8.190.11%0.14%
2020-05-268.318.428.258.380.84%0.47%2.47%7,301,60060,904,000183%8.342.31%8.221.06%8.190.80%8.180.39%0.14%
2020-05-257.958.317.838.312.72%1.93%2.01%6,432,80052,449,000175%8.150.38%8.140.27%8.130.27%8.15-0.33%0.07%
2020-05-228.158.248.018.090.87%-0.39%-1.02%3,900,80031,683,000107%8.12-0.06%8.120.09%8.10-0.15%8.17-0.13%0.09%
2020-05-218.208.278.018.02-2.20%-1.32%-2.00%3,348,20027,211,00092%8.130.31%8.110.26%8.12-0.17%8.18-0.06%0.10%
2020-05-208.078.227.988.200.86%1.21%0.13%4,365,90035,373,000117%8.100.09%8.09-0.36%8.13-0.37%8.190.02%0.10%
2020-05-198.108.178.038.131.50%0.43%-0.70%2,312,80018,722,00063%8.100.40%8.12-0.39%8.16-0.16%8.190.33%0.08%
2020-05-188.198.227.958.01-2.08%-0.66%-1.84%3,352,70027,034,00087%8.06-1.59%8.15-0.71%8.17-0.80%8.160.33%0.02%
2020-05-158.158.268.138.180.49%-0.16%0.58%3,083,30025,261,00081%8.19-0.04%8.210.05%8.24-0.06%8.130.63%-0.06%
2020-05-148.268.268.138.14-1.57%-0.68%0.72%3,300,20027,049,00082%8.20-0.44%8.20-0.69%8.240.06%8.080.12%-0.14%
2020-05-138.188.298.118.270.85%0.46%2.45%3,245,30026,714,00081%8.230.61%8.260.04%8.240.37%8.070.09%-0.12%
2020-05-128.238.328.088.20-0.85%0.22%1.67%3,291,20026,928,00078%8.18-1.65%8.260.05%8.210.70%8.07-0.30%-0.13%
2020-05-118.358.468.208.270.73%-0.59%2.24%5,841,10048,593,000131%8.321.11%8.251.15%8.151.49%8.09-0.14%-0.12%
2020-05-088.218.308.158.210.86%-0.22%1.36%3,778,30031,086,00080%8.230.55%8.161.44%8.031.24%8.10-0.09%-0.10%
2020-05-078.198.258.128.140.00%-0.53%0.41%4,199,60034,366,00085%8.181.53%8.041.69%7.930.32%8.11-0.03%-0.10%
2020-05-067.898.157.858.142.39%0.99%0.38%3,616,40029,147,00072%8.062.27%7.911.16%7.91-0.28%8.11-0.17%-0.09%
2020-04-307.758.027.727.953.38%0.88%-2.13%3,974,80031,325,00075%7.881.17%7.82-0.70%7.93-1.31%8.12-0.28%-0.07%
2020-04-297.787.937.687.69-1.66%-1.28%-5.60%3,665,50028,556,00067%7.79-0.03%7.87-1.33%8.04-1.36%8.15-0.40%-0.04%
2020-04-288.118.157.467.82-3.58%0.36%-4.39%5,572,60043,419,00097%7.79-3.56%7.98-2.51%8.15-1.09%8.18-0.24%0.01%
2020-04-278.288.287.998.110.12%0.37%-1.09%3,663,90029,604,00066%8.08-0.36%8.18-0.97%8.24-0.18%8.200.40%0.01%
2020-04-248.258.297.988.10-2.06%-0.11%-0.81%5,188,70042,076,00088%8.11-2.41%8.26-0.41%8.25-0.22%8.17-0.09%-0.25%
2020-04-238.398.468.248.27-1.31%-0.47%1.19%6,188,40051,422,00099%8.31-0.28%8.300.30%8.270.28%8.17-0.16%-0.60%
2020-04-228.198.408.158.381.33%0.58%2.37%7,535,90062,790,000114%8.331.08%8.270.62%8.250.39%8.190.02%-0.96%
2020-04-218.188.358.138.270.73%0.33%1.05%6,082,30050,136,00087%8.240.43%8.220.28%8.210.66%8.18-0.06%-1.26%
2020-04-208.348.348.158.211.11%0.02%0.26%4,180,70034,317,00055%8.210.00%8.20-0.06%8.160.99%8.190.09%-1.37%
2020-04-178.358.358.108.12-0.85%-1.07%-0.76%5,198,10042,667,00064%8.210.34%8.200.89%8.08-0.12%8.180.05%-1.48%
2020-04-168.038.328.038.190.37%0.12%0.15%4,356,30035,635,00050%8.18-0.45%8.131.35%8.09-0.66%8.18-0.02%-1.54%
2020-04-158.508.508.108.161.37%-0.69%-0.24%6,685,10054,933,00072%8.222.82%8.02-0.16%8.14-0.27%8.180.06%-1.55%
2020-04-147.918.157.818.052.81%0.73%-1.53%5,565,10044,476,00057%7.991.50%8.04-1.47%8.17-0.46%8.18-0.21%-1.56%
2020-04-138.128.127.777.830.00%-0.56%-4.42%7,412,80058,372,00067%7.87-3.74%8.16-1.35%8.20-0.43%8.19-2.22%-1.57%