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
2019-03-2525.5126.2625.4025.890.00%0.00%0.00%4,588,300118,900,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2225.8026.3025.3825.89-0.04%0.70%-3.05%5,415,100139,219,00067%25.71-1.03%26.03-1.36%26.34-0.26%26.70-0.10%0.19%
2019-03-2125.0026.4224.9825.90-1.60%-0.29%-3.11%6,416,600166,679,00073%25.98-1.61%26.39-1.08%26.410.08%26.73-0.32%0.27%
2019-03-2026.7927.1025.8526.32-1.61%-0.31%-1.85%5,566,400146,964,00059%26.40-1.88%26.680.36%26.39-0.61%26.82-0.49%0.44%
2019-03-1927.1027.2426.6026.75-1.04%-0.59%-0.73%4,937,100132,851,00046%26.910.67%26.581.28%26.55-1.06%26.950.39%0.68%
2019-03-1826.1827.1025.8427.033.72%1.13%0.70%6,708,300179,309,00057%26.732.69%26.24-0.65%26.84-0.32%26.840.35%0.75%
2019-03-1526.0326.3025.6026.060.81%0.12%-2.58%4,771,600124,201,00038%26.030.41%26.42-2.10%26.920.12%26.750.17%0.81%
2019-03-1426.3526.6525.4625.85-3.22%-0.28%-3.20%6,910,700179,141,00056%25.92-3.75%26.98-0.89%26.89-0.44%26.710.06%0.82%
2019-03-1327.5027.5026.2626.71-3.12%-0.82%0.08%10,182,000274,220,00088%26.93-2.23%27.230.65%27.01-0.45%26.690.44%0.84%
2019-03-1228.3028.3826.9927.570.07%0.09%3.76%13,885,200382,477,000126%27.551.61%27.050.77%27.131.06%26.570.74%0.84%
2019-03-1126.4527.5526.2627.556.08%1.62%4.45%12,810,900347,310,000120%27.112.47%26.84-0.62%26.850.81%26.380.70%0.87%
2019-03-0826.1027.4525.6825.97-2.99%-1.84%-0.86%13,033,900344,853,000119%26.46-1.86%27.010.48%26.630.37%26.190.66%0.97%
2019-03-0727.2827.5826.5526.77-1.76%-0.70%2.87%13,340,400359,642,000128%26.96-1.72%26.881.12%26.540.86%26.021.37%1.02%
2019-03-0627.3928.0926.9327.250.93%-0.66%6.15%18,764,900514,735,000181%27.434.81%26.593.06%26.312.72%25.671.91%1.07%
2019-03-0525.1527.1924.9027.006.93%3.16%7.19%15,917,600416,592,000171%26.172.04%25.802.00%25.610.87%25.191.14%0.89%
2019-03-0426.0126.3825.1825.250.92%-1.56%1.39%9,939,600254,948,000119%25.653.48%25.291.02%25.39-0.03%24.910.91%0.87%
2019-03-0125.0125.2024.4925.020.64%0.94%1.38%4,493,300111,377,00054%24.79-0.75%25.03-1.42%25.400.32%24.680.22%0.87%
2019-02-2824.9825.2024.7624.86-0.36%-0.45%0.95%4,150,500103,652,00051%24.97-0.97%25.40-0.59%25.320.95%24.630.28%0.86%
2019-02-2725.4025.7324.5824.95-1.62%-1.06%1.60%7,470,200188,375,00095%25.22-1.99%25.550.65%25.080.86%24.560.52%0.84%
2019-02-2625.5326.2825.1925.36-2.20%-1.44%3.80%9,191,600236,501,000125%25.730.50%25.381.91%24.861.22%24.430.95%0.82%
2019-02-2525.6026.1025.1825.933.31%1.29%7.14%13,651,900349,499,000203%25.603.25%24.902.52%24.572.15%24.201.69%0.72%
2019-02-2224.3225.1024.2325.102.07%1.23%5.47%10,727,700266,003,000182%24.801.72%24.291.54%24.051.19%23.801.18%0.48%
2019-02-2122.9425.2522.8924.597.15%0.88%4.54%15,899,100387,553,000310%24.386.52%23.922.72%23.772.04%23.521.88%0.34%
2019-02-2023.2723.2722.4322.95-1.54%0.29%-0.59%4,800,500109,853,000120%22.88-2.61%23.29-0.52%23.29-0.45%23.090.15%0.12%
2019-02-1923.8323.8323.1123.31-2.26%-0.79%1.12%5,169,100121,451,000145%23.500.38%23.410.23%23.400.33%23.050.92%0.06%
2019-02-1823.2823.8622.9823.853.02%1.89%4.42%7,555,700176,855,000223%23.410.62%23.360.09%23.320.67%22.840.94%-0.12%
2019-02-1523.3323.5522.9723.15-0.94%-0.49%2.31%2,734,80063,620,00090%23.26-0.25%23.340.28%23.160.71%22.630.09%-0.27%
2019-02-1423.2923.5223.0923.370.30%0.21%3.38%3,092,60072,121,00099%23.32-0.32%23.270.75%23.000.94%22.610.06%-0.33%
2019-02-1323.1423.6422.9323.301.13%-0.41%3.13%4,149,00097,064,000135%23.401.43%23.101.61%22.791.39%22.590.33%-0.35%
2019-02-1222.9023.2822.9023.040.00%-0.11%2.32%3,246,90074,891,000112%23.071.09%22.731.51%22.481.57%22.52-0.08%-0.40%