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
2019-06-1920.1820.3819.8719.881.12%-1.54%-1.84%3,862,30077,980,00090%20.193.14%19.890.56%20.02-0.76%20.25-0.24%0.32%
2019-06-1819.5019.7619.4119.660.77%0.43%-3.16%1,603,50031,388,00031%19.58-0.12%19.78-1.24%20.18-0.61%20.300.22%0.46%
2019-06-1719.7019.8419.3219.51-0.81%-0.45%-3.68%2,169,70042,523,00040%19.60-1.94%20.03-1.65%20.30-0.18%20.260.03%0.48%
2019-06-1420.3320.5019.6619.67-3.25%-1.58%-2.86%3,589,20071,734,00067%19.99-1.97%20.37-0.56%20.330.11%20.250.13%0.48%
2019-06-1320.4920.6720.2020.33-0.44%-0.28%0.52%3,073,50062,658,00060%20.39-1.17%20.480.37%20.31-0.29%20.220.24%0.44%
2019-06-1220.7020.9620.3420.42-1.97%-1.01%1.21%4,931,600101,730,00096%20.631.06%20.401.01%20.370.05%20.180.42%0.40%
2019-06-1120.2720.8319.6820.832.71%2.05%3.68%6,567,800134,057,000132%20.411.46%20.20-0.38%20.360.65%20.090.55%0.35%
2019-06-1019.6120.4019.6120.283.15%0.81%1.50%4,017,60080,828,00083%20.120.51%20.28-0.54%20.230.20%19.980.57%0.28%
2019-06-0620.7920.9019.4019.66-5.16%-1.78%-1.04%5,696,300114,019,000117%20.02-2.70%20.390.40%20.190.20%19.870.51%0.17%
2019-06-0520.5220.9020.1920.731.17%0.77%4.88%7,187,800147,864,000156%20.570.54%20.301.10%20.151.02%19.770.73%0.09%
2019-06-0419.7821.2519.5620.494.75%0.14%4.42%10,127,700207,232,000237%20.465.09%20.083.01%19.941.95%19.621.24%0.02%
2019-06-0319.8319.8819.0019.56-0.41%0.46%0.91%4,219,90082,166,000110%19.47-0.95%19.50-0.47%19.560.12%19.380.35%-0.12%
2019-05-3119.4419.8319.3119.641.08%-0.09%1.68%2,919,10057,381,00076%19.661.53%19.590.10%19.540.97%19.320.01%-0.25%
2019-05-3019.3819.5919.0219.43-0.51%0.36%0.61%2,534,10049,060,00062%19.36-1.67%19.570.13%19.350.41%19.31-0.20%-0.38%
2019-05-2919.7519.9419.4919.530.41%-0.80%0.93%3,844,00075,679,00095%19.690.50%19.541.58%19.270.05%19.35-0.21%-0.50%
2019-05-2819.7319.8219.4019.45-1.22%-0.72%0.30%3,408,30066,772,00082%19.591.04%19.240.89%19.260.10%19.39-0.03%-0.60%
2019-05-2718.8519.7118.6319.695.07%1.55%1.51%4,608,30089,352,000106%19.393.15%19.07-0.30%19.240.55%19.40-0.23%-0.81%
2019-05-2418.6719.2318.4018.74-0.48%-0.30%-3.61%4,237,60079,654,00095%18.80-1.10%19.13-1.09%19.14-0.75%19.44-0.51%-1.00%
2019-05-2319.4719.5018.7018.83-3.53%-0.93%-3.64%4,623,10087,868,000102%19.01-3.16%19.340.21%19.28-0.77%19.54-0.29%-1.26%
2019-05-2219.5819.9219.2519.520.10%-0.54%-0.39%3,961,10077,742,00092%19.630.95%19.300.13%19.43-0.46%19.600.10%-1.56%
2019-05-2119.0919.6919.0519.502.63%0.30%-0.40%3,999,30077,756,00090%19.442.85%19.28-0.48%19.52-0.14%19.58-0.18%-1.83%
2019-05-2018.8019.5018.3019.000.32%0.51%-3.13%4,714,10089,116,000100%18.90-3.13%19.37-2.12%19.55-1.02%19.61-0.92%-2.10%
2019-05-1719.8320.1318.8018.94-4.58%-2.94%-4.32%4,585,90089,489,00099%19.51-1.83%19.79-0.08%19.75-0.24%19.80-1.33%-2.37%
2019-05-1619.9620.1019.7519.85-1.19%-0.14%-1.06%2,975,30059,139,00066%19.88-0.61%19.80-0.01%19.800.28%20.06-1.36%-2.40%
2019-05-1519.9020.2519.7320.092.29%0.46%-1.22%4,657,80093,152,000100%20.002.15%19.800.45%19.740.58%20.34-1.21%-2.34%
2019-05-1419.3120.1019.2619.64-0.25%0.32%-4.60%5,034,60098,566,000108%19.58-1.43%19.720.01%19.63-0.22%20.59-2.22%-2.26%
2019-05-1319.8020.1819.6019.69-1.55%-0.87%-6.48%3,936,90078,195,00083%19.860.62%19.720.68%19.67-0.81%21.05-2.05%-2.09%
2019-05-1019.5620.0319.0620.004.11%1.32%-6.95%5,334,600105,301,000104%19.741.11%19.58-0.07%19.83-2.40%21.49-3.10%-1.95%
2019-05-0919.7019.9119.1919.21-2.83%-1.60%-13.39%3,671,50071,676,00063%19.520.33%19.60-1.74%20.32-2.91%22.18-3.37%-1.73%
2019-05-0818.9019.9618.7219.770.00%1.60%-13.87%5,025,60097,789,00073%19.46-1.58%19.94-4.36%20.93-3.22%22.95-2.59%-1.46%