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
2019-12-0619.1919.3419.0219.330.42%0.50%2.54%3,130,70060,212,000110%19.230.27%19.130.65%19.030.75%18.85-0.10%0.12%
2019-12-0518.9319.3518.9119.252.34%0.35%2.01%4,241,70081,366,000142%19.181.73%19.010.88%18.891.05%18.87-0.11%0.17%
2019-12-0418.7919.0718.7018.81-0.79%-0.24%-0.43%2,001,30037,735,00064%18.860.29%18.840.47%18.690.17%18.89-0.28%0.24%
2019-12-0318.8818.9718.6518.960.32%0.85%0.09%2,219,00041,718,00060%18.80-0.32%18.750.65%18.66-0.02%18.940.38%0.37%
2019-12-0218.9519.1018.6818.90-0.11%0.21%0.15%2,515,30047,440,00062%18.861.12%18.630.30%18.66-0.10%18.870.39%0.33%
2019-11-2918.2518.9218.1918.923.67%1.44%0.65%3,880,30072,377,00095%18.651.43%18.57-0.18%18.68-0.91%18.800.16%0.21%
2019-11-2818.4518.6518.1918.25-1.67%-0.76%-2.75%2,778,80051,099,00070%18.39-1.40%18.61-1.02%18.86-0.99%18.770.04%0.17%
2019-11-2718.6618.8418.4718.56-1.17%-0.48%-1.06%2,825,90052,703,00073%18.65-0.86%18.80-1.31%19.04-0.42%18.760.13%0.16%
2019-11-2618.9519.0818.7018.78-0.84%-0.17%0.24%2,347,30044,158,00062%18.81-0.64%19.05-0.67%19.120.71%18.740.25%0.14%
2019-11-2519.3819.3818.8118.94-1.51%0.04%1.34%2,879,80054,522,00077%18.93-1.62%19.18-0.12%18.990.66%18.690.34%0.06%
2019-11-2219.4319.6318.9219.23-0.16%-0.07%3.25%4,493,70086,477,000122%19.24-0.07%19.201.41%18.860.82%18.630.37%-0.05%
2019-11-2119.2419.5018.9519.260.26%0.02%3.79%4,964,50095,600,000140%19.260.64%18.931.59%18.711.02%18.560.61%-0.07%
2019-11-2018.6419.3918.6419.213.06%0.40%4.16%7,491,700143,343,000234%19.134.03%18.642.55%18.521.90%18.441.00%-0.14%
2019-11-1917.7518.7817.6718.645.31%1.35%2.08%5,743,500105,637,000209%18.392.98%18.170.82%18.180.66%18.26-0.06%-0.25%
2019-11-1817.8518.1717.6617.70-0.78%-0.89%-3.12%2,983,20053,276,000121%17.86-0.96%18.03-0.59%18.06-0.37%18.27-0.75%-0.25%
2019-11-1518.2418.3517.0017.84-2.19%-1.06%-3.09%2,239,80040,389,00089%18.03-1.02%18.13-0.11%18.12-0.86%18.41-0.24%-0.14%
2019-11-1418.0418.4317.9218.240.88%0.12%-1.15%2,514,50045,809,00098%18.220.46%18.150.18%18.28-0.14%18.45-0.03%-0.15%
2019-11-1318.1518.2318.0218.08-0.39%-0.30%-2.04%1,924,40034,897,00075%18.130.20%18.12-1.16%18.31-0.33%18.46-0.16%-0.18%
2019-11-1218.1018.2517.9318.151.23%0.29%-1.82%2,434,70044,060,00094%18.10-0.17%18.33-0.45%18.37-0.64%18.49-0.49%-0.20%
2019-11-1118.4818.4817.8717.93-3.13%-1.09%-3.48%3,097,30056,148,000115%18.13-3.07%18.42-0.88%18.49-1.09%18.58-0.76%-0.18%
2019-11-0818.6118.9018.2518.510.49%-1.03%-1.12%3,242,60060,646,000117%18.701.74%18.580.12%18.690.26%18.720.14%-0.14%
2019-11-0718.3218.5518.2018.420.22%0.20%-1.46%1,507,70027,718,00055%18.38-0.74%18.56-1.01%18.640.23%18.69-0.05%-0.20%
2019-11-0618.5618.8518.3118.38-1.08%-0.76%-1.73%1,868,60034,609,00068%18.52-0.97%18.750.18%18.600.02%18.70-0.08%-0.24%
2019-11-0518.7818.9518.5518.58-0.91%-0.65%-0.73%2,259,60042,258,00081%18.70-1.05%18.710.66%18.60-0.32%18.72-0.06%-0.26%
2019-11-0418.9519.1418.6218.750.54%-0.79%0.12%3,391,00064,090,000117%18.902.16%18.590.88%18.66-0.46%18.730.32%-0.31%
2019-11-0118.1018.7418.1018.653.10%0.81%-0.10%2,901,20053,673,00095%18.501.25%18.43-0.96%18.740.03%18.67-0.35%-0.44%
2019-10-3118.4618.6518.0718.09-2.06%-1.00%-3.44%2,498,50045,653,00081%18.27-1.29%18.61-1.72%18.74-0.33%18.73-0.35%-0.48%
2019-10-3018.6318.7518.4018.47-1.02%-0.22%-1.75%2,146,10039,726,00073%18.51-2.19%18.930.18%18.80-0.15%18.80-0.35%-0.56%
2019-10-2919.2519.2818.6518.66-2.86%-1.41%-1.08%3,249,00061,489,000110%18.93-1.12%18.900.41%18.830.14%18.86-0.25%-0.67%
2019-10-2819.3519.5318.8519.210.00%0.37%1.58%4,437,10084,928,000151%19.143.89%18.821.30%18.801.10%18.91-0.39%-0.82%