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:
星网锐捷( 002396.SZ 深证)
板块 :通讯设备_h   火炬计划   
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
2020-11-2425.4625.8525.4025.51-0.16%-0.49%-1.41%8,097,400207,577,00084%25.640.07%25.740.05%25.69-0.22%25.88-0.21%0.25%
2020-11-2326.0026.0925.3325.55-2.03%-0.26%-1.47%11,963,100306,462,000119%25.62-1.34%25.73-0.08%25.75-0.68%25.93-0.56%0.30%
2020-11-2025.6726.2325.6626.081.95%0.44%0.01%10,508,400272,854,00098%25.971.65%25.750.10%25.93-0.03%26.080.10%0.42%
2020-11-1925.3125.7225.0325.580.63%0.14%-1.81%6,087,500155,500,00053%25.54-0.34%25.72-1.03%25.93-0.35%26.050.58%0.35%
2020-11-1825.8526.0025.4125.42-1.89%-0.82%-1.86%8,366,300214,428,00063%25.63-1.07%25.99-0.43%26.03-0.06%25.900.22%0.22%
2020-11-1726.5626.5625.5425.91-2.59%0.01%0.26%10,198,700264,223,00078%25.91-1.61%26.10-0.26%26.04-0.21%25.840.30%0.08%
2020-11-1626.1726.6026.0026.601.92%1.02%3.23%11,401,900300,237,00090%26.331.20%26.170.77%26.10-0.38%25.770.68%-0.11%
2020-11-1326.0026.2825.7226.10-0.68%0.30%1.98%7,459,700194,110,00060%26.02-0.36%25.97-0.22%26.200.26%25.590.48%-0.27%
2020-11-1225.6026.5625.5126.283.14%0.63%3.18%11,994,600313,235,00094%26.121.52%26.03-0.84%26.131.16%25.470.49%-0.41%
2020-11-1125.9226.1825.4425.48-2.00%-0.95%0.52%8,381,500215,604,00067%25.72-1.66%26.250.20%25.830.40%25.350.46%-0.56%
2020-11-1026.6026.6025.8826.00-2.22%-0.60%3.04%12,171,100318,364,00094%26.16-1.42%26.201.65%25.720.69%25.230.22%-0.74%
2020-11-0926.0426.8526.0326.592.98%0.21%5.61%19,652,300521,449,000150%26.532.70%25.771.91%25.551.98%25.180.67%-0.85%
2020-11-0625.7026.1725.5225.82-0.23%-0.06%3.24%16,797,500433,987,000140%25.842.80%25.291.38%25.051.33%25.01-0.61%-0.93%
2020-11-0524.7025.9524.1725.886.24%2.97%2.85%24,882,600625,369,000198%25.132.29%24.952.10%24.721.03%25.16-0.71%-0.88%
2020-11-0424.6824.9224.2924.36-1.22%-0.86%-3.88%7,314,800179,729,00066%24.57-0.55%24.430.13%24.47-0.01%25.34-1.16%-0.77%
2020-11-0324.4324.9424.2724.661.27%-0.19%-3.83%8,075,200199,516,00071%24.712.60%24.400.08%24.47-0.95%25.64-1.65%-0.59%
2020-11-0224.0524.4723.8024.351.54%1.12%-6.60%9,232,200222,313,00071%24.08-1.50%24.38-0.58%24.71-1.02%26.07-0.87%-0.31%
2020-10-3024.9325.1823.9623.98-3.07%-1.91%-8.82%10,960,300267,937,00086%24.45-0.65%24.52-1.60%24.96-2.38%26.30-0.97%-0.18%
2020-10-2924.3525.0524.1224.740.04%0.55%-6.84%9,234,500227,216,00071%24.610.30%24.92-1.12%25.57-1.53%26.56-0.97%-0.05%
2020-10-2825.1925.2624.1824.73-1.83%0.81%-7.79%14,803,900363,157,000112%24.53-3.62%25.20-3.67%25.97-2.77%26.82-1.33%0.10%
2020-10-2726.1826.2624.9925.19-4.04%-1.03%-7.32%16,473,900419,307,000130%25.45-2.79%26.17-2.80%26.71-2.89%27.18-0.92%0.28%
2020-10-2626.1826.4625.8126.250.19%0.25%-4.31%5,980,100156,584,00051%26.18-2.26%26.92-1.75%27.50-0.28%27.43-0.08%0.36%
2020-10-2327.3227.7326.0526.20-6.63%-2.20%-4.56%18,547,400496,894,000154%26.79-4.07%27.40-2.63%27.58-0.58%27.45-0.18%0.37%
2020-10-2228.2728.3727.6428.06-0.74%0.48%2.03%6,732,100188,009,00064%27.93-1.02%28.140.72%27.740.00%27.500.44%0.34%
2020-10-2128.4928.5228.0528.27-0.74%0.19%3.25%9,394,300265,060,00093%28.220.13%27.941.25%27.740.44%27.380.62%0.25%
2020-10-2026.8628.7626.7528.485.21%1.07%4.66%17,130,800482,733,000176%28.183.95%27.590.86%27.620.98%27.211.13%0.13%
2020-10-1927.0627.5226.8427.071.31%-0.14%0.60%8,149,200220,915,00092%27.11-0.01%27.36-0.41%27.350.12%26.910.42%-0.08%
2020-10-1627.7327.8226.6926.72-4.13%-1.44%-0.28%12,668,000343,439,000145%27.11-2.72%27.47-0.15%27.320.27%26.800.33%-0.16%
2020-10-1527.3528.1727.3327.871.38%0.01%4.35%10,197,300284,178,000129%27.871.29%27.511.02%27.251.17%26.710.54%-0.21%
2020-10-1427.2827.9027.0527.490.00%-0.08%3.48%12,789,400351,869,000168%27.511.51%27.231.24%26.931.32%26.570.48%-0.29%