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:
日海智能( 002313.SZ 深证)
板块 :通讯设备_h   火炬计划   
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
2019-01-2223.5923.6622.9223.11-2.41%-0.61%-1.38%3,156,60073,399,00069%23.25-1.72%23.280.19%23.26-0.16%23.430.30%0.51%
2019-01-2123.5923.9323.1823.682.07%0.08%1.35%4,988,800118,034,000107%23.663.87%23.230.77%23.290.36%23.360.61%0.53%
2019-01-1822.7423.2422.4023.201.62%1.85%-0.09%3,686,60083,977,00073%22.78-1.29%23.06-1.05%23.21-1.05%23.220.54%0.53%
2019-01-1723.0923.3922.7022.83-1.13%-1.07%-1.16%2,922,50067,439,00057%23.08-1.13%23.30-0.38%23.46-0.36%23.100.58%0.48%
2019-01-1623.8023.8023.0323.09-1.99%-1.07%0.55%3,353,20078,263,00063%23.34-0.50%23.39-0.73%23.54-0.05%22.960.20%0.44%
2019-01-1523.5623.6723.2223.56-0.59%0.44%2.80%3,342,40078,404,00061%23.460.36%23.56-0.16%23.550.61%22.920.49%0.48%
2019-01-1423.4323.7323.0123.702.07%1.40%3.92%4,401,400102,872,00076%23.37-1.57%23.60-0.04%23.410.78%22.810.40%0.46%
2019-01-1123.7024.4623.2223.22-1.23%-2.22%2.22%6,375,000151,382,000112%23.750.57%23.611.34%23.231.63%22.720.66%0.44%
2019-01-1023.4423.8823.2923.510.34%-0.43%4.18%4,953,800116,964,00088%23.610.49%23.301.41%22.861.36%22.570.47%0.42%
2019-01-0922.6524.1022.4223.433.54%-0.28%4.31%7,925,900186,227,000132%23.503.64%22.972.80%22.550.99%22.460.89%0.41%
2019-01-0822.9722.9722.5122.63-1.52%-0.18%1.65%4,986,300113,038,00083%22.670.26%22.351.08%22.330.42%22.260.42%0.36%
2019-01-0721.9922.9821.9022.985.27%1.63%3.65%7,299,100165,046,000126%22.614.48%22.110.02%22.240.45%22.170.62%0.36%
2019-01-0421.3122.0521.1621.830.65%0.87%-0.93%5,005,500108,330,00089%21.64-1.12%22.10-0.65%22.14-0.57%22.040.03%0.36%
2019-01-0322.6022.7121.1021.69-5.24%-0.90%-1.53%5,977,100130,819,000114%21.89-3.71%22.25-0.55%22.26-0.49%22.030.18%0.38%
2019-01-0222.4723.0922.2322.891.37%0.71%4.10%5,770,200131,148,000120%22.732.61%22.370.60%22.370.77%21.990.62%0.39%
2018-12-2822.1922.5821.6922.582.64%1.93%3.33%6,159,500136,446,000134%22.15-0.35%22.24-0.45%22.200.46%21.850.35%0.38%
2018-12-2722.2722.5521.9022.000.23%-1.03%1.03%5,025,100111,710,000114%22.23-0.46%22.340.56%22.100.79%21.780.19%0.39%
2018-12-2622.6722.7921.9521.95-4.06%-1.71%0.99%5,723,600127,828,000130%22.33-0.30%22.211.01%21.930.86%21.740.43%0.45%
2018-12-2521.9023.0821.5822.883.30%2.14%5.72%8,700,400194,900,000206%22.402.53%21.992.74%21.741.98%21.640.39%0.47%
2018-12-2420.9522.1620.9522.155.93%1.38%2.75%6,448,100140,885,000151%21.854.19%21.402.09%21.321.19%21.560.39%0.58%
2018-12-2120.9021.2920.7020.91-0.38%-0.29%-2.63%2,603,90054,603,00051%20.970.51%20.97-0.34%21.07-0.63%21.470.39%0.75%
2018-12-2020.8021.1120.4820.990.29%0.61%-1.87%3,217,80067,134,00058%20.86-1.11%21.04-0.67%21.20-1.17%21.390.63%0.83%
2018-12-1921.0821.3820.7620.93-1.13%-0.79%-1.54%2,461,40051,927,00043%21.10-0.32%21.18-0.71%21.45-0.34%21.260.22%0.79%
2018-12-1821.2921.5520.8021.17-0.61%0.02%-0.19%3,230,00068,363,00055%21.17-0.46%21.33-1.23%21.53-0.92%21.210.27%0.86%
2018-12-1721.4021.6020.9321.30-1.21%0.18%0.69%2,850,30060,602,00047%21.26-1.09%21.60-0.31%21.730.39%21.150.50%0.98%
2018-12-1421.7521.8821.2321.56-1.46%0.29%2.43%4,369,50093,933,00071%21.50-1.62%21.66-0.88%21.640.79%21.050.44%0.97%
2018-12-1321.7222.1821.5321.881.53%0.14%4.41%5,427,200118,583,00094%21.851.19%21.861.08%21.471.47%20.960.84%0.88%
2018-12-1222.0622.0721.2921.55-1.60%-0.20%3.70%4,252,70091,827,00077%21.59-1.81%21.621.13%21.160.56%20.780.64%0.78%
2018-12-1121.7222.4521.5121.900.00%-0.41%6.06%8,376,000184,200,000160%21.992.86%21.382.74%21.051.44%20.651.49%0.71%
2018-12-1020.6922.2820.3221.900.00%2.44%7.65%12,154,000259,836,000257%21.383.52%20.812.20%20.752.11%20.342.03%0.56%