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
2019-03-258.729.008.608.830.11%0.01%0.50%5,041,80044,515,00075%8.830.89%8.810.85%8.730.59%8.790.14%0.57%
2019-03-228.828.888.608.82-0.45%0.79%0.52%5,172,20045,261,00071%8.75-0.83%8.730.43%8.680.63%8.770.14%0.67%
2019-03-218.628.998.568.862.78%0.41%1.12%8,247,60072,776,000102%8.823.31%8.691.63%8.630.98%8.760.18%0.82%
2019-03-208.548.678.398.620.23%0.92%-1.44%4,559,00038,937,00053%8.54-0.71%8.560.28%8.54-1.90%8.750.32%0.95%
2019-03-198.618.728.518.60-0.46%-0.02%-1.35%3,947,10033,951,00043%8.600.90%8.530.05%8.71-1.33%8.720.57%1.05%
2019-03-188.538.648.358.641.53%1.35%-0.33%4,112,20035,058,00041%8.530.48%8.53-2.62%8.82-0.06%8.670.55%1.12%
2019-03-158.448.568.388.511.31%0.31%-1.30%5,344,60045,342,00051%8.48-0.90%8.76-1.86%8.830.00%8.620.50%1.16%
2019-03-148.769.008.298.40-4.44%-1.88%-2.09%6,926,80059,303,00067%8.56-5.05%8.92-0.17%8.83-0.07%8.580.62%1.15%
2019-03-139.319.328.678.79-5.38%-2.51%3.10%10,802,70097,402,000109%9.02-0.23%8.941.29%8.831.26%8.531.22%1.19%
2019-03-129.019.388.819.295.57%2.80%10.29%13,003,300117,505,000138%9.043.59%8.821.43%8.721.93%8.421.51%1.16%
2019-03-118.708.868.558.805.14%0.87%6.05%10,094,30088,059,000111%8.720.35%8.701.01%8.561.28%8.301.07%1.15%
2019-03-088.379.078.198.37-3.01%-3.73%1.95%13,933,400121,143,000157%8.690.14%8.611.89%8.451.91%8.211.62%1.23%
2019-03-078.518.858.418.631.41%-0.60%6.82%10,216,70088,699,000127%8.682.69%8.452.21%8.291.89%8.081.48%1.18%
2019-03-068.488.668.258.511.43%0.65%6.90%11,957,800101,104,000153%8.462.71%8.272.61%8.141.85%7.961.35%1.20%
2019-03-057.918.457.908.395.14%1.92%6.81%10,826,90089,128,000153%8.232.19%8.061.58%7.991.10%7.861.24%1.13%
2019-03-048.008.227.897.983.10%-0.94%2.85%8,626,90069,499,000131%8.064.03%7.931.13%7.900.61%7.760.96%1.12%
2019-03-017.897.907.617.74-1.53%-0.05%0.72%5,883,30045,563,00092%7.74-2.48%7.85-0.56%7.860.51%7.690.39%1.10%
2019-02-287.708.167.697.861.68%-1.02%2.68%8,926,10070,884,000151%7.941.70%7.890.47%7.821.06%7.661.03%1.07%
2019-02-277.787.927.647.73-1.28%-1.00%2.02%7,032,90054,910,000130%7.81-1.20%7.851.08%7.730.66%7.580.97%0.96%
2019-02-267.978.047.757.83-1.39%-0.92%4.34%7,518,80059,419,000148%7.900.74%7.771.50%7.681.41%7.501.41%0.86%
2019-02-257.687.997.677.943.93%1.21%7.30%8,635,50067,742,000185%7.854.56%7.652.09%7.581.88%7.401.82%0.64%
2019-02-227.407.667.337.642.69%1.83%5.12%6,288,90047,188,000147%7.50-0.60%7.500.58%7.440.73%7.271.16%0.39%
2019-02-217.397.677.367.440.68%-1.43%3.55%6,913,60052,186,000179%7.552.40%7.451.50%7.381.44%7.191.64%0.15%
2019-02-207.407.457.287.39-0.67%0.26%4.54%3,210,90023,669,00091%7.37-0.03%7.340.67%7.280.73%7.070.66%-0.14%
2019-02-197.377.477.267.440.95%0.91%5.94%5,029,20037,078,000146%7.371.13%7.291.26%7.221.35%7.021.21%-0.40%
2019-02-187.147.387.147.373.22%1.08%6.21%4,619,80033,684,000141%7.291.80%7.201.02%7.131.51%6.940.74%-0.76%
2019-02-157.087.247.087.140.00%-0.31%3.66%2,907,30020,822,00096%7.160.68%7.131.05%7.021.30%6.890.06%-1.18%
2019-02-147.127.177.077.14-0.28%0.37%3.72%3,193,60022,719,000100%7.11-0.10%7.061.34%6.931.24%6.88-0.07%-1.23%
2019-02-136.927.246.917.163.02%0.55%3.93%5,114,80036,425,000161%7.123.08%6.962.87%6.851.50%6.89-0.04%-1.23%
2019-02-126.826.996.806.950.00%0.61%0.84%3,527,10024,366,000109%6.912.08%6.771.47%6.750.79%6.89-0.72%-1.25%