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:
深南股份( 002417.SZ 深证)
板块 :通讯设备_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
2019-03-259.0910.208.989.723.18%0.00%0.00%17,643,900168,927,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-229.449.659.189.421.18%0.47%3.23%13,755,400128,966,000131%9.380.73%9.270.72%9.221.25%9.130.57%-0.04%
2019-03-219.129.499.069.313.10%0.02%2.61%14,228,100132,429,000137%9.313.11%9.201.11%9.111.55%9.07-0.17%-0.06%
2019-03-209.389.428.819.03-2.48%0.03%-0.64%8,904,80080,386,00083%9.03-1.85%9.100.74%8.97-0.84%9.09-0.55%0.05%
2019-03-199.099.359.039.261.98%0.69%1.34%9,845,80090,551,00083%9.201.62%9.031.83%9.05-0.09%9.140.19%0.22%
2019-03-188.999.218.869.081.45%0.33%-0.45%7,328,60066,325,00059%9.052.42%8.87-1.48%9.060.33%9.120.03%0.27%
2019-03-158.599.008.598.954.43%1.29%-1.84%9,136,80080,729,00070%8.840.80%9.00-1.21%9.03-0.18%9.12-0.06%0.34%
2019-03-148.989.238.428.57-5.62%-2.24%-6.06%9,998,50087,648,00077%8.77-5.57%9.11-0.45%9.04-1.46%9.12-0.12%0.39%
2019-03-139.439.509.009.08-1.41%-2.19%-0.59%13,790,600128,015,000115%9.280.88%9.151.43%9.18-0.34%9.130.24%0.46%
2019-03-129.169.488.939.212.33%0.09%1.08%12,050,500110,892,000100%9.203.91%9.02-1.09%9.210.39%9.11-0.33%0.53%
2019-03-118.579.058.579.005.02%1.63%-1.55%8,074,60071,509,00060%8.86-1.17%9.12-1.54%9.17-0.19%9.14-0.24%0.78%
2019-03-089.159.278.518.57-9.02%-4.36%-6.48%12,581,000112,737,00086%8.96-4.79%9.27-0.12%9.19-0.05%9.160.44%1.09%
2019-03-079.489.609.229.42-1.98%0.08%3.24%14,467,900136,175,000103%9.410.69%9.281.09%9.191.10%9.120.89%1.21%
2019-03-069.289.849.109.614.57%2.80%6.26%20,829,600194,707,000153%9.353.67%9.182.05%9.091.11%9.041.16%1.30%
2019-03-058.919.198.789.192.45%1.92%2.80%13,204,500119,070,000102%9.02-0.39%8.990.71%8.99-1.28%8.940.64%1.28%
2019-03-049.009.208.868.970.79%-0.91%0.98%11,471,200103,840,00089%9.052.17%8.93-0.29%9.11-0.35%8.880.73%1.48%
2019-03-018.858.968.768.900.34%0.45%0.92%7,581,80067,175,00060%8.860.50%8.96-2.34%9.140.84%8.820.46%1.44%
2019-02-288.908.978.688.87-0.34%0.61%1.04%7,615,40067,135,00061%8.82-3.05%9.17-0.60%9.070.64%8.780.58%1.38%
2019-02-279.119.338.808.90-2.84%-2.12%1.97%13,196,400119,996,000111%9.09-2.83%9.231.47%9.011.16%8.730.97%1.30%
2019-02-269.689.689.109.16-5.18%-2.12%5.97%20,104,800188,131,000188%9.361.90%9.092.94%8.902.44%8.642.19%1.09%
2019-02-259.009.668.729.6610.02%5.18%14.20%20,961,300192,519,000227%9.186.74%8.834.16%8.693.15%8.462.80%0.77%
2019-02-228.368.908.258.784.77%2.05%6.70%14,893,500128,137,000185%8.601.63%8.480.51%8.431.35%8.231.72%0.35%
2019-02-218.378.668.268.380.72%-1.02%3.58%10,839,30091,768,000154%8.471.99%8.441.26%8.321.19%8.091.80%0.06%
2019-02-208.538.708.178.32-2.46%0.23%4.69%9,589,40079,602,000144%8.30-2.35%8.330.86%8.220.95%7.950.97%-0.32%
2019-02-198.158.868.108.535.44%0.34%8.37%14,822,000126,000,000252%8.506.09%8.263.78%8.143.21%7.872.55%-0.58%
2019-02-187.818.127.818.093.72%0.96%5.41%7,031,80056,343,000137%8.011.57%7.960.95%7.891.00%7.680.38%-0.91%
2019-02-157.868.037.807.80-1.64%-1.13%2.01%4,962,20039,148,000102%7.89-0.83%7.880.65%7.811.61%7.65-0.20%-0.96%
2019-02-147.818.157.697.931.41%-0.31%3.51%7,373,20058,656,000153%7.962.28%7.831.64%7.692.75%7.66-0.13%-0.97%
2019-02-137.717.877.617.820.90%0.54%1.94%5,157,30040,115,000105%7.781.11%7.712.69%7.480.67%7.67-1.19%-1.01%
2019-02-127.717.797.587.750.00%0.74%-0.17%4,362,40033,558,00072%7.690.59%7.512.50%7.430.01%7.76-1.02%-1.00%