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:
国脉科技( 002093.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
2020-05-278.618.838.378.772.10%1.70%-2.10%22,436,500193,481,000108%8.620.74%8.57-0.94%8.71-1.53%8.96-0.57%-0.04%
2020-05-268.508.608.508.591.66%0.35%-4.65%10,810,10092,531,00054%8.560.71%8.65-1.45%8.84-2.07%9.01-0.35%0.01%
2020-05-258.708.728.378.45-3.65%-0.59%-6.54%15,891,200135,082,00077%8.50-4.23%8.78-2.37%9.03-0.54%9.04-0.70%0.00%
2020-05-228.899.048.658.77-1.24%-1.18%-3.68%14,994,000133,074,00073%8.88-0.90%8.99-1.85%9.08-0.36%9.11-0.24%0.03%
2020-05-219.089.138.838.88-2.42%-0.85%-2.71%16,668,000149,284,00079%8.96-1.43%9.160.26%9.11-0.22%9.13-0.36%-0.03%
2020-05-209.159.219.009.10-1.73%0.15%-0.66%24,581,600223,352,000110%9.09-2.22%9.14-0.15%9.13-0.12%9.160.13%-0.01%
2020-05-198.889.568.879.264.63%-0.34%1.22%39,377,700365,915,000182%9.294.37%9.151.31%9.140.92%9.150.78%-0.10%
2020-05-189.079.158.768.85-2.64%-0.60%-2.50%21,169,900188,473,000103%8.90-2.48%9.03-0.97%9.06-0.94%9.080.30%-0.24%
2020-05-159.089.219.029.090.66%-0.43%0.44%17,526,200159,999,00089%9.130.33%9.120.15%9.14-0.09%9.050.67%-0.35%
2020-05-149.119.248.989.03-1.42%-0.76%0.44%15,738,600143,208,00075%9.10-0.39%9.11-0.63%9.15-0.47%8.99-0.06%-0.52%
2020-05-139.169.209.079.160.11%0.27%1.83%12,025,200109,848,00055%9.140.50%9.16-0.06%9.200.45%9.00-0.10%-0.55%
2020-05-129.219.218.989.15-1.19%0.66%1.62%15,190,900138,091,00064%9.09-1.57%9.17-0.63%9.150.69%9.00-0.45%-0.68%
2020-05-119.239.399.119.261.31%0.27%2.38%20,973,700193,695,00083%9.240.81%9.230.91%9.091.19%9.05-0.39%-0.85%
2020-05-089.099.309.079.140.77%-0.23%0.66%22,046,600201,969,00085%9.16-1.14%9.141.26%8.981.18%9.08-0.81%-0.96%
2020-05-079.319.559.059.07-0.55%-2.13%-0.92%31,567,900292,525,000114%9.273.39%9.032.81%8.880.62%9.15-0.19%-1.00%
2020-05-068.709.138.649.123.75%1.75%-0.56%23,317,600208,997,00084%8.962.39%8.781.22%8.82-0.51%9.17-0.80%-1.05%
2020-04-308.598.858.568.793.41%0.41%-4.92%21,266,000186,153,00071%8.751.86%8.68-1.40%8.87-1.51%9.25-0.58%-1.02%
2020-04-298.648.768.498.50-2.07%-1.09%-8.59%18,952,700162,873,00060%8.59-0.96%8.80-1.78%9.01-1.67%9.30-0.77%-0.97%
2020-04-289.069.148.358.68-4.82%0.03%-7.37%29,991,200260,220,00091%8.68-4.62%8.96-2.68%9.16-2.35%9.37-1.01%-0.90%
2020-04-279.009.298.949.121.56%0.25%-3.67%25,686,100233,659,00081%9.10-0.36%9.21-1.45%9.38-0.72%9.47-0.42%-0.79%
2020-04-249.339.448.878.98-3.13%-1.64%-5.54%29,019,400264,947,00090%9.13-2.43%9.34-1.93%9.45-1.05%9.51-1.36%-0.84%
2020-04-239.589.599.259.27-3.84%-0.93%-3.82%33,079,500309,529,00096%9.36-2.14%9.53-0.61%9.55-0.15%9.64-2.19%-0.76%
2020-04-229.609.669.439.64-1.23%0.82%-2.17%25,463,600243,475,00068%9.56-0.83%9.58-0.24%9.56-0.01%9.85-1.51%-0.61%
2020-04-219.429.789.379.762.31%1.22%-2.45%39,638,800382,193,00095%9.641.41%9.610.87%9.560.05%10.01-1.17%-0.58%
2020-04-209.529.659.379.540.74%0.34%-5.76%23,505,000223,497,00052%9.51-1.27%9.52-0.19%9.56-0.09%10.12-0.66%-0.61%
2020-04-179.599.859.399.47-0.42%-1.66%-7.07%34,764,300334,792,00069%9.632.33%9.540.00%9.57-1.59%10.19-0.56%-0.58%
2020-04-169.439.599.209.510.63%1.05%-7.19%30,555,700287,550,00054%9.41-1.64%9.54-0.52%9.72-3.51%10.25-0.10%-0.49%
2020-04-159.729.759.449.45-3.08%-1.23%-7.87%32,455,000310,523,00055%9.57-0.81%9.59-2.57%10.07-2.23%10.26-0.01%-0.46%
2020-04-149.599.789.529.752.42%1.08%-4.95%29,527,000284,816,00049%9.650.87%9.84-4.18%10.30-1.27%10.260.09%-0.45%
2020-04-139.729.739.429.520.00%-0.45%-7.11%29,252,900279,733,00046%9.56-5.28%10.27-2.43%10.44-0.65%10.25-0.93%-0.50%