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
2019-12-0633.3035.7733.3035.749.90%2.39%9.01%35,157,0001,227,206,000300%34.918.78%33.696.23%33.224.96%32.792.05%0.18%
2019-12-0531.3532.6631.2132.524.20%1.34%1.22%14,035,500450,401,000135%32.092.40%31.720.88%31.650.27%32.13-0.43%0.01%
2019-12-0431.6031.6431.1031.21-2.04%-0.41%-3.27%8,608,100269,754,00085%31.34-0.38%31.44-0.20%31.57-0.82%32.27-0.92%0.09%
2019-12-0331.1931.9031.0631.861.85%1.28%-2.16%7,769,300244,402,00070%31.46-0.22%31.50-0.54%31.83-0.38%32.57-0.23%0.28%
2019-12-0231.7032.0530.8831.28-1.26%-0.78%-4.17%7,947,800250,554,00070%31.530.03%31.67-1.03%31.95-0.67%32.640.01%0.30%
2019-11-2931.5731.8931.0231.68-0.06%0.52%-2.94%7,150,400225,349,00060%31.52-1.06%32.00-0.44%32.16-1.06%32.640.07%0.28%
2019-11-2832.5832.6831.3431.70-2.76%-0.48%-2.81%12,122,800386,164,000102%31.85-1.92%32.14-0.87%32.51-0.98%32.620.10%0.24%
2019-11-2732.0733.0731.8232.602.13%0.38%0.06%10,974,000356,399,00098%32.481.11%32.42-0.97%32.83-0.90%32.580.26%0.23%
2019-11-2632.4832.6631.6531.92-1.05%-0.63%-1.78%9,849,100316,369,00092%32.12-1.59%32.74-1.22%33.12-0.20%32.500.38%0.20%
2019-11-2533.0733.5332.0032.26-2.51%-1.17%-0.36%10,887,400355,388,000106%32.64-1.85%33.15-1.07%33.190.50%32.380.49%0.18%
2019-11-2233.6134.0832.3733.09-1.52%-0.50%2.71%13,916,600462,816,000138%33.26-0.99%33.500.52%33.030.91%32.220.39%0.15%
2019-11-2133.4433.9533.2033.600.45%0.03%4.69%8,889,200298,581,00092%33.59-0.21%33.331.55%32.731.18%32.090.40%0.18%
2019-11-2032.7334.3832.7033.452.23%-0.62%4.65%17,145,200577,068,000182%33.663.46%32.822.64%32.352.22%31.970.91%0.19%
2019-11-1932.3032.8632.0332.721.14%0.57%3.30%9,933,900323,188,000110%32.531.90%31.981.45%31.641.37%31.68-0.01%0.16%
2019-11-1831.2132.4931.1832.353.35%1.33%2.12%12,864,200410,697,000141%31.931.63%31.521.46%31.220.73%31.68-0.24%0.24%
2019-11-1531.1531.8330.8131.300.84%-0.36%-1.43%8,682,100272,736,00095%31.411.40%31.071.20%30.99-0.81%31.75-0.26%0.37%
2019-11-1430.7431.2530.5131.041.64%0.20%-2.50%7,920,000245,351,00082%30.981.18%30.70-0.46%31.24-0.68%31.84-0.07%0.48%
2019-11-1330.5630.8630.4130.54-0.10%-0.25%-4.14%5,094,100155,965,00050%30.620.44%30.84-1.84%31.46-0.79%31.860.03%0.50%
2019-11-1230.7130.9830.1430.57-0.84%0.28%-4.02%8,119,300247,506,00075%30.48-2.29%31.42-1.42%31.71-1.17%31.850.14%0.50%
2019-11-1131.3031.7130.7930.83-3.57%-1.18%-3.08%11,440,900356,946,000102%31.20-3.75%31.87-1.20%32.08-0.99%31.810.20%0.46%
2019-11-0832.3132.8731.9531.97-0.40%-1.37%0.71%10,213,500331,056,00093%32.410.80%32.26-0.21%32.400.21%31.750.69%0.45%
2019-11-0732.1132.4331.9032.10-0.22%-0.18%1.81%7,671,400246,687,00071%32.16-0.09%32.33-0.40%32.330.48%31.530.49%0.35%
2019-11-0632.5632.7631.7832.17-1.17%-0.05%2.53%10,616,400341,710,000101%32.19-1.42%32.460.11%32.180.63%31.380.60%0.26%
2019-11-0532.5032.9232.3032.550.12%-0.30%4.36%8,859,500289,255,00090%32.650.26%32.421.15%31.981.23%31.190.80%0.20%
2019-11-0432.6032.9632.2432.510.03%-0.17%5.06%11,318,600368,592,000117%32.571.32%32.061.37%31.591.12%30.941.08%0.11%
2019-11-0131.2632.5031.2232.503.64%1.12%6.16%12,697,100408,081,000135%32.142.40%31.621.68%31.241.37%30.610.87%-0.04%
2019-10-3131.4031.7530.8631.360.32%-0.09%3.32%10,273,600322,462,000105%31.390.34%31.100.59%30.820.82%30.350.14%-0.18%
2019-10-3030.2831.6830.2831.263.03%-0.06%3.14%12,329,400385,664,000128%31.281.77%30.921.40%30.571.02%30.310.01%-0.22%
2019-10-2931.1531.4130.2030.34-2.63%-1.29%0.12%14,169,300435,508,000142%30.74-0.13%30.491.15%30.260.96%30.31-0.26%-0.30%
2019-10-2830.9831.3229.9231.160.00%1.25%2.55%13,728,400422,511,000132%30.784.41%30.142.11%29.971.62%30.390.08%-0.38%