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
2019-01-1817.7517.9017.0717.56-1.24%0.60%-2.27%14,074,900245,680,000104%17.46-2.54%17.81-1.30%17.87-0.96%17.97-0.06%0.18%
2019-01-1717.8818.1117.7117.78-1.11%-0.72%-1.11%8,743,700156,594,00069%17.91-1.30%18.050.14%18.04-0.03%17.980.26%0.17%
2019-01-1618.2518.3617.9517.98-1.59%-0.91%0.26%12,559,100227,889,000102%18.150.55%18.02-0.11%18.05-0.12%17.930.28%0.13%
2019-01-1517.8618.3317.6318.272.30%1.25%2.16%13,681,100246,869,000114%18.051.22%18.040.08%18.070.08%17.880.33%0.10%
2019-01-1418.1018.1017.5717.86-1.05%0.18%0.20%9,808,700174,865,00086%17.83-1.69%18.03-0.54%18.060.04%17.820.03%0.03%
2019-01-1117.9718.5417.8018.052.21%-0.47%1.30%21,515,700390,186,000195%18.140.76%18.120.29%18.050.79%17.820.39%0.00%
2019-01-1018.1518.3217.5617.66-2.48%-1.88%-0.50%16,293,700293,259,000168%18.00-1.34%18.070.29%17.910.81%17.750.10%-0.05%
2019-01-0917.8218.5617.7618.111.80%-0.72%2.13%15,082,800275,140,000163%18.242.03%18.021.99%17.761.20%17.730.19%-0.07%
2019-01-0817.7518.1417.6817.79-0.67%-0.50%0.51%7,379,400131,942,00082%17.880.34%17.671.08%17.550.60%17.700.11%-0.07%
2019-01-0717.7017.9517.5817.911.94%0.51%1.31%11,908,100212,193,000137%17.823.36%17.480.86%17.450.27%17.680.19%-0.07%
2019-01-0416.6017.5716.5017.574.33%1.92%-0.43%7,933,100136,755,00097%17.240.10%17.33-0.02%17.40-0.63%17.65-0.19%-0.08%
2019-01-0317.6017.7216.8416.84-4.75%-2.22%-4.75%8,398,600144,641,000108%17.22-1.72%17.33-1.08%17.51-1.03%17.68-0.18%-0.09%
2019-01-0217.2817.8317.2217.682.67%0.90%-0.17%8,292,300145,302,000112%17.521.63%17.52-0.54%17.70-0.79%17.710.03%-0.11%
2018-12-2817.5017.6017.0217.22-1.54%-0.13%-2.74%6,988,000120,488,00094%17.24-2.97%17.62-1.33%17.84-0.40%17.71-0.37%-0.18%
2018-12-2717.8218.0017.4517.49-0.63%-1.58%-1.58%7,990,400141,986,000112%17.77-0.17%17.86-0.72%17.910.11%17.77-0.28%-0.14%
2018-12-2618.0418.2017.5717.60-2.65%-1.13%-1.23%7,693,100136,945,000108%17.80-0.78%17.980.05%17.890.16%17.82-0.09%-0.09%
2018-12-2518.1018.2617.5718.08-1.04%0.78%1.37%13,042,800233,989,000195%17.94-1.23%17.980.49%17.860.72%17.84-0.08%-0.08%
2018-12-2417.6018.3917.5218.273.75%0.58%2.35%10,941,900198,748,000183%18.163.30%17.892.20%17.731.54%17.850.20%-0.06%
2018-12-2117.5017.7117.3917.610.51%0.15%-1.15%4,135,30072,717,00070%17.580.71%17.500.36%17.46-0.48%17.810.04%-0.04%
2018-12-2017.2217.6817.2217.521.33%0.34%-1.61%4,145,00072,372,00065%17.460.01%17.440.03%17.55-1.03%17.810.13%-0.03%
2018-12-1917.5017.6517.2517.29-0.75%-0.97%-2.78%4,047,20070,662,00058%17.460.27%17.43-0.86%17.73-0.43%17.78-0.26%-0.06%
2018-12-1817.4017.6317.2517.42-0.80%0.05%-2.30%5,897,500102,690,00081%17.41-0.15%17.59-1.62%17.81-0.84%17.83-0.39%-0.01%
2018-12-1717.6217.8417.2117.56-1.24%0.70%-1.90%7,077,500123,420,00097%17.44-2.75%17.88-1.17%17.96-0.70%17.90-0.73%0.03%
2018-12-1418.2518.2517.7017.78-2.74%-0.84%-1.40%5,991,600107,437,00077%17.93-1.69%18.09-0.44%18.090.41%18.030.11%0.15%
2018-12-1318.0818.4417.9118.281.56%0.22%1.48%7,592,900138,487,000101%18.241.12%18.170.52%18.011.04%18.010.18%0.09%
2018-12-1218.1618.2817.8318.00-0.77%-0.21%0.11%4,123,80074,379,00055%18.04-0.72%18.070.80%17.83-0.12%17.98-0.04%0.05%
2018-12-1118.2718.4017.9318.140.11%-0.15%0.85%6,658,300120,970,00085%18.170.84%17.931.25%17.85-0.03%17.990.19%0.04%
2018-12-1017.5018.2617.4018.122.03%0.57%0.92%8,240,300148,465,000102%18.022.13%17.710.01%17.85-0.77%17.950.38%0.00%
2018-12-0717.3917.7717.3617.762.90%0.67%-0.70%7,886,600139,137,00093%17.640.68%17.71-0.90%17.99-0.12%17.890.18%-0.08%
2018-12-0617.9017.9017.1117.260.00%-1.50%-3.33%10,636,800186,389,000126%17.52-3.16%17.87-2.35%18.01-0.66%17.85-0.22%-0.10%