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
2019-06-249.739.859.559.61-1.23%-0.53%-7.68%30,032,600290,141,00039%9.66-0.87%9.64-2.32%9.94-2.74%10.41-0.42%0.86%
2019-06-219.659.889.619.730.10%-0.16%-6.93%48,076,100468,531,00061%9.752.02%9.87-1.67%10.22-0.89%10.45-0.21%1.13%
2019-06-2010.0310.059.229.72-3.95%1.75%-7.22%71,092,200679,109,00081%9.55-7.92%10.03-4.84%10.31-1.42%10.480.01%1.73%
2019-06-1910.5910.7010.1010.12-1.08%-2.46%-3.39%55,202,900572,740,00067%10.381.11%10.54-0.02%10.46-1.09%10.480.62%2.33%
2019-06-1810.4010.5510.0110.23-6.15%-0.30%-1.73%66,916,600686,643,00083%10.26-5.29%10.550.00%10.58-1.18%10.410.48%2.38%
2019-06-1710.3211.3410.0510.905.72%0.61%5.21%96,390,7001,044,291,000135%10.834.31%10.55-0.12%10.700.45%10.361.11%2.33%
2019-06-1410.3010.7810.0510.310.49%-0.73%0.62%55,336,400574,721,00084%10.391.29%10.56-1.49%10.650.51%10.250.62%2.22%
2019-06-1310.2810.5910.0010.26-3.02%0.06%0.76%65,239,400668,940,000105%10.25-5.62%10.72-0.81%10.601.09%10.180.53%2.13%
2019-06-1210.6211.2910.5410.58-3.64%-2.62%4.45%95,372,2001,036,223,000179%10.870.15%10.812.02%10.492.23%10.132.05%2.06%
2019-06-1111.0011.5210.2410.980.83%1.21%10.62%124,380,6001,349,379,000276%10.852.41%10.594.18%10.263.86%9.933.80%1.88%
2019-06-1010.2710.8910.1010.8910.00%2.79%13.88%53,473,600566,500,000155%10.592.81%10.173.03%9.882.38%9.562.28%1.52%
2019-06-069.9010.789.829.900.20%-3.92%5.88%111,991,3001,153,983,000364%10.305.86%9.876.44%9.656.20%9.355.84%1.32%
2019-06-059.529.889.449.8810.02%1.50%11.84%89,036,400866,722,000400%9.7311.12%9.279.93%9.088.54%8.835.94%0.77%
2019-06-048.278.988.278.9810.05%2.51%7.69%33,549,100293,901,000195%8.768.55%8.434.07%8.372.05%8.341.15%0.26%
2019-06-038.078.317.708.161.12%1.12%-1.02%20,192,800162,950,000118%8.07-1.12%8.10-1.16%8.20-0.50%8.24-0.02%0.21%
2019-05-318.138.288.068.07-0.62%-1.12%-2.13%13,501,800110,187,00081%8.160.80%8.20-0.87%8.240.16%8.250.04%0.23%
2019-05-308.308.308.008.12-2.17%0.30%-1.49%14,522,300117,574,00082%8.10-2.91%8.27-0.51%8.23-0.40%8.24-0.27%0.16%
2019-05-298.298.428.218.30-0.24%-0.47%0.42%14,167,300118,145,00080%8.34-0.26%8.310.92%8.26-0.55%8.27-0.19%-0.01%
2019-05-288.318.488.238.32-0.12%-0.49%0.47%16,920,100141,474,00091%8.361.69%8.240.50%8.310.28%8.280.27%-0.41%
2019-05-278.078.337.988.333.87%1.31%0.86%13,767,500113,195,00073%8.221.93%8.20-1.40%8.280.40%8.260.13%-1.21%
2019-05-248.148.207.988.02-2.20%-0.57%-2.76%11,339,10091,463,00058%8.07-2.30%8.31-0.31%8.25-0.04%8.250.28%-1.59%
2019-05-238.428.448.068.20-3.30%-0.68%-0.30%17,698,100146,110,00085%8.26-2.46%8.340.64%8.25-0.18%8.230.38%-1.76%
2019-05-228.328.668.298.481.92%0.19%3.49%24,617,100208,363,000122%8.462.53%8.281.43%8.270.12%8.190.85%-1.90%
2019-05-218.138.428.028.322.46%0.79%2.40%20,317,500167,725,000101%8.262.60%8.17-0.29%8.260.27%8.130.62%-2.10%
2019-05-208.008.187.908.122.27%0.92%0.56%16,123,100129,721,00078%8.05-1.57%8.19-1.47%8.24-0.11%8.080.24%-2.31%
2019-05-178.358.467.867.94-4.91%-2.86%-1.44%23,497,800192,070,000109%8.17-1.97%8.31-0.01%8.250.60%8.06-0.67%-2.48%
2019-05-168.408.458.288.35-1.18%0.14%2.96%18,617,800155,241,00085%8.34-1.14%8.310.83%8.200.95%8.11-1.97%-2.48%
2019-05-158.318.558.238.453.30%0.19%2.14%22,943,700193,517,00091%8.433.77%8.252.14%8.121.60%8.27-4.24%-2.41%
2019-05-147.948.287.898.180.99%0.64%-5.31%17,489,100142,160,00054%8.130.07%8.070.88%7.990.85%8.64-7.75%-2.08%
2019-05-138.058.257.988.100.00%-0.27%-13.51%18,357,800149,094,00040%8.121.42%8.001.06%7.930.43%9.37-3.67%-1.09%