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:
雷科防务( 002413.SZ 深证)
板块 :家电_h   
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
2019-09-126.596.636.496.570.00%0.17%-0.21%20,428,600133,983,00043%6.56-0.73%6.67-0.22%6.67-0.36%6.580.32%1.72%
2019-09-116.746.746.536.57-1.79%-0.56%0.11%24,856,400164,222,00053%6.61-2.41%6.69-0.15%6.690.11%6.560.57%1.76%
2019-09-106.806.966.616.69-1.47%-1.18%2.51%39,659,500268,506,00089%6.771.74%6.700.24%6.68-0.11%6.530.73%1.86%
2019-09-096.646.796.526.791.19%2.04%4.80%41,086,800273,395,00097%6.65-0.21%6.680.23%6.690.84%6.480.62%1.87%
2019-09-066.656.806.556.711.51%0.63%4.21%40,007,200266,773,000103%6.67-0.69%6.67-0.55%6.631.45%6.440.69%1.85%
2019-09-056.716.836.606.61-0.75%-1.55%3.36%51,166,800343,515,000146%6.711.60%6.701.42%6.541.08%6.401.20%1.83%
2019-09-046.686.696.526.66-1.91%0.79%5.40%43,505,500287,505,000140%6.61-1.97%6.611.96%6.471.28%6.321.01%1.71%
2019-09-036.876.986.546.791.95%0.73%8.54%91,205,200614,846,000342%6.744.54%6.483.95%6.394.09%6.264.23%1.61%
2019-09-026.156.666.056.6610.08%3.29%10.96%75,145,200484,542,000390%6.457.15%6.245.50%6.145.14%6.004.97%1.17%
2019-08-305.746.245.736.056.51%0.53%5.81%45,429,800273,418,000336%6.025.43%5.913.30%5.843.22%5.722.90%0.61%
2019-08-295.745.795.655.68-0.35%-0.49%2.21%11,490,20065,585,000115%5.71-1.35%5.720.94%5.650.61%5.560.73%0.20%
2019-08-285.685.945.605.700.18%-1.49%3.32%20,502,100118,623,000223%5.792.90%5.672.44%5.621.87%5.521.51%0.03%
2019-08-275.555.695.515.693.83%1.19%4.69%11,610,50065,283,000150%5.623.19%5.530.91%5.520.66%5.440.85%-0.23%
2019-08-265.355.535.295.480.55%0.57%1.69%8,479,60046,202,000115%5.45-0.78%5.48-0.07%5.480.42%5.390.41%-0.43%
2019-08-235.515.595.445.45-1.62%-0.76%1.55%7,357,90040,410,000103%5.49-0.31%5.49-0.02%5.460.66%5.370.45%-0.60%
2019-08-225.485.555.435.542.03%0.56%3.69%9,546,30052,591,000124%5.511.01%5.491.07%5.421.08%5.340.06%-0.87%
2019-08-215.485.515.415.43-0.91%-0.44%1.69%6,403,90034,925,00082%5.45-0.67%5.430.89%5.360.51%5.34-0.04%-1.01%
2019-08-205.455.585.425.481.11%-0.20%2.58%10,604,30058,229,000136%5.492.52%5.382.05%5.341.33%5.34-0.15%-1.16%
2019-08-195.275.435.235.423.24%1.19%1.31%10,563,80056,579,000126%5.362.25%5.281.07%5.270.86%5.35-0.60%-1.38%
2019-08-165.205.285.185.250.96%0.23%-2.45%5,840,40030,590,00073%5.241.59%5.220.02%5.22-0.53%5.38-1.25%-1.34%
2019-08-155.115.235.065.20-0.95%0.85%-4.59%5,335,10027,510,00061%5.16-2.20%5.22-0.36%5.25-1.28%5.45-1.00%-1.27%
2019-08-145.335.355.235.250.00%-0.42%-4.63%4,279,30022,559,00050%5.270.71%5.24-0.55%5.32-0.52%5.51-1.01%-1.16%
2019-08-135.225.295.155.25-0.19%0.29%-5.59%5,910,60030,943,00067%5.240.35%5.27-1.40%5.35-1.02%5.56-1.14%-1.05%
2019-08-125.215.265.175.260.96%0.82%-6.49%6,620,50034,537,00075%5.22-1.59%5.34-1.02%5.40-1.30%5.63-1.28%-0.91%
2019-08-095.455.505.155.21-4.75%-1.72%-8.56%14,215,70075,359,000164%5.30-3.37%5.40-1.68%5.47-2.48%5.70-2.25%-0.75%
2019-08-085.455.545.445.470.37%-0.29%-6.16%9,519,10052,225,000122%5.490.40%5.49-1.31%5.61-1.44%5.83-1.39%-0.48%
2019-08-075.585.595.415.45-1.98%-0.26%-7.80%7,050,60038,527,00093%5.46-0.66%5.56-2.25%5.69-1.83%5.91-1.55%-0.30%
2019-08-065.785.785.285.56-5.28%1.09%-7.40%14,070,00077,386,000177%5.50-6.43%5.69-3.89%5.80-3.46%6.00-2.33%-0.08%
2019-08-055.855.955.815.87-0.51%-0.14%-4.51%4,828,30028,379,00067%5.880.12%5.92-1.17%6.01-0.94%6.15-0.18%0.23%
2019-08-025.945.985.805.900.00%0.49%-4.19%9,598,30056,355,000125%5.87-3.09%5.99-2.30%6.06-1.83%6.16-0.55%0.22%