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
2021-06-1121.5922.0721.2621.35-0.84%-1.28%2.12%14,943,500323,168,000149%21.630.95%21.431.21%21.260.98%20.910.94%0.73%
2021-06-1021.1521.6920.9621.531.84%0.50%3.95%12,116,600259,565,000130%21.421.60%21.170.81%21.060.89%20.710.94%0.67%
2021-06-0920.9121.2720.8521.140.81%0.26%3.02%8,741,700184,321,00093%21.090.90%21.000.53%20.870.67%20.520.76%0.65%
2021-06-0821.0021.1520.6420.97-0.33%0.35%2.97%8,658,400180,938,00090%20.90-0.54%20.890.43%20.730.35%20.370.48%0.63%
2021-06-0720.8021.2020.8021.041.74%0.14%3.81%10,799,700226,903,000115%21.011.34%20.801.13%20.660.79%20.270.82%0.68%
2021-06-0420.3221.0820.3220.681.32%-0.26%2.87%8,892,500184,372,00095%20.730.47%20.570.21%20.500.73%20.100.72%0.69%
2021-06-0320.1920.8620.1520.410.69%-1.10%2.25%10,268,700211,901,000111%20.641.70%20.520.72%20.350.86%19.960.76%0.66%
2021-06-0220.5320.5720.1020.27-1.70%-0.11%2.32%7,854,700159,386,00089%20.29-1.36%20.380.56%20.180.71%19.810.46%0.57%
2021-06-0119.9720.8419.9620.623.05%0.24%4.57%14,652,000301,402,000177%20.572.65%20.261.73%20.041.16%19.720.99%0.48%
2021-05-3119.9020.1819.8720.010.55%-0.15%2.48%6,416,600128,592,00089%20.040.96%19.920.71%19.810.52%19.530.39%0.33%
2021-05-2819.8220.0619.6819.900.40%0.25%2.31%7,449,200147,864,000106%19.85-0.22%19.780.16%19.700.60%19.450.39%0.26%
2021-05-2719.4820.1919.4819.822.06%-0.37%2.30%11,923,400237,203,000180%19.891.47%19.750.84%19.591.03%19.380.72%0.18%
2021-05-2619.6919.8819.3719.42-1.47%-0.95%0.96%11,190,000219,392,000191%19.61-0.59%19.580.78%19.390.74%19.240.59%0.04%
2021-05-2519.5919.8719.5319.710.51%-0.07%3.07%7,762,500153,099,000152%19.721.48%19.431.41%19.240.78%19.120.95%-0.07%
2021-05-2419.2319.7519.0319.611.92%0.90%3.52%9,212,800179,061,000183%19.441.47%19.161.25%19.090.79%18.940.94%-0.26%
2021-05-2118.9919.4018.8719.241.91%0.44%2.53%8,360,800160,147,000173%19.162.55%18.920.79%18.940.49%18.770.36%-0.45%
2021-05-2018.6918.9918.4118.881.07%1.08%0.97%5,170,60096,578,000111%18.68-0.37%18.78-0.68%18.85-0.21%18.70-0.15%-0.59%
2021-05-1918.9118.9718.6618.68-1.37%-0.36%-0.25%3,762,90070,546,00080%18.75-1.37%18.90-0.36%18.89-0.06%18.73-0.43%-0.65%
2021-05-1818.9219.1518.9218.940.16%-0.36%0.71%2,567,60048,805,00043%19.010.10%18.970.33%18.900.82%18.81-0.43%-0.75%
2021-05-1719.0519.1018.8918.91-0.73%-0.42%0.11%3,813,60072,416,00061%18.990.30%18.910.32%18.750.79%18.89-0.35%-0.71%
2021-05-1418.8519.1318.6819.051.55%0.62%0.50%4,068,20077,023,00064%18.930.70%18.851.17%18.600.08%18.96-0.41%-0.67%
2021-05-1318.7019.0018.5918.76-0.37%-0.22%-1.43%3,741,70070,350,00057%18.80-0.04%18.630.81%18.59-0.20%19.03-0.65%-0.63%
2021-05-1218.6519.0218.5818.830.21%0.11%-1.71%4,108,40077,278,00061%18.812.08%18.48-0.08%18.63-0.75%19.16-0.50%-0.53%
2021-05-1118.2418.8318.1018.792.45%1.97%-2.40%6,637,800122,316,00095%18.430.48%18.50-0.85%18.77-1.07%19.25-0.96%-0.46%
2021-05-1018.6118.7518.1218.34-1.50%0.01%-5.66%6,828,500125,225,00099%18.34-2.35%18.66-1.56%18.97-1.16%19.44-1.01%-0.35%
2021-05-0718.8618.9718.6018.62-1.48%-0.85%-5.18%5,454,500102,434,00082%18.78-0.64%18.95-1.09%19.19-0.84%19.64-0.97%-0.24%
2021-05-0618.7519.0418.6318.900.64%-0.01%-4.69%6,032,500114,021,00087%18.90-0.65%19.16-0.95%19.35-1.14%19.83-0.77%-0.11%
2021-04-3019.9720.0518.6818.78-5.53%-1.28%-6.03%16,490,300313,711,000234%19.02-4.21%19.34-2.81%19.58-2.44%19.99-1.47%0.01%
2021-04-2919.8520.0019.7019.880.20%0.11%-1.99%5,388,600107,010,00094%19.86-0.11%19.90-0.89%20.07-0.71%20.28-0.01%0.16%
2021-04-2819.9520.1119.7719.840.00%-0.21%-2.19%4,584,60091,148,00078%19.88-0.44%20.08-0.57%20.21-0.52%20.290.04%0.17%