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
2019-12-067.117.387.117.221.40%-0.11%-0.14%12,093,60087,411,00076%7.231.49%7.170.70%7.130.76%7.23-3.07%-1.61%
2019-12-057.097.207.077.120.14%-0.03%-4.54%11,003,20078,365,00059%7.12-0.31%7.120.18%7.080.53%7.46-4.19%-1.27%
2019-12-047.147.297.077.11-0.28%-0.48%-8.67%9,158,40065,427,00040%7.140.79%7.110.78%7.040.17%7.79-3.68%-0.70%
2019-12-037.087.157.007.13-0.56%0.59%-11.78%9,260,70065,639,00031%7.09-0.09%7.050.60%7.03-0.16%8.08-0.86%-0.03%
2019-12-026.977.226.957.173.91%1.07%-12.05%16,936,600120,153,00053%7.092.62%7.010.23%7.04-3.34%8.15-0.91%0.15%
2019-11-296.966.996.866.90-0.72%-0.19%-16.13%8,158,10056,401,00024%6.91-0.60%6.99-0.74%7.29-4.51%8.23-0.41%0.29%
2019-11-287.057.126.866.95-1.28%-0.07%-15.87%12,915,70089,824,00036%6.96-1.31%7.04-4.53%7.63-5.38%8.26-0.57%0.40%
2019-11-276.917.186.897.041.44%-0.10%-15.26%20,408,800143,814,00058%7.05-0.44%7.38-6.19%8.06-4.67%8.31-0.82%0.47%
2019-11-267.427.436.926.94-9.75%-1.95%-17.15%32,400,000229,333,00094%7.08-11.56%7.87-8.54%8.46-2.85%8.38-1.47%0.54%
2019-11-258.578.577.697.69-9.95%-3.91%-9.55%26,328,000210,699,00092%8.00-7.18%8.60-3.30%8.71-0.62%8.50-0.16%0.57%
2019-11-228.738.928.328.54-3.06%-0.95%0.28%28,858,900248,812,000115%8.62-3.64%8.890.24%8.760.68%8.520.37%0.44%
2019-11-218.989.228.768.81-4.76%-1.54%3.83%42,982,700384,627,000190%8.95-0.40%8.871.72%8.701.55%8.491.50%0.40%
2019-11-208.309.258.229.259.99%2.96%10.65%58,827,800528,514,000306%8.986.02%8.724.82%8.574.22%8.363.08%0.23%
2019-11-198.458.658.288.41-0.47%-0.76%3.70%25,231,000213,811,000163%8.472.37%8.321.60%8.221.88%8.110.90%-0.10%
2019-11-188.228.508.108.452.67%2.08%5.13%20,898,100172,990,000149%8.280.95%8.191.36%8.071.41%8.040.50%-0.22%
2019-11-157.968.597.838.232.88%0.37%2.90%25,225,000206,838,000195%8.202.27%8.082.56%7.960.72%8.000.69%-0.29%
2019-11-147.958.117.938.00-0.37%-0.22%0.72%12,365,70099,151,000107%8.021.10%7.881.20%7.900.04%7.940.10%-0.40%
2019-11-137.858.057.738.032.95%1.25%1.20%15,527,200123,152,000138%7.933.52%7.78-0.80%7.90-0.43%7.94-0.08%-0.44%
2019-11-127.617.827.457.803.04%1.81%-1.78%11,974,40091,735,000104%7.66-0.74%7.85-1.42%7.93-0.78%7.94-1.16%-0.48%
2019-11-117.907.937.577.57-5.49%-1.92%-5.78%12,146,20093,742,00099%7.72-5.38%7.96-1.57%7.99-0.77%8.03-1.54%-0.38%
2019-11-088.148.308.008.01-0.87%-1.80%-1.84%12,200,40099,521,00093%8.161.90%8.090.69%8.060.74%8.160.00%-0.24%
2019-11-078.098.097.918.08-0.86%0.94%-0.98%12,096,00096,826,00092%8.01-1.15%8.03-0.03%8.000.13%8.16-0.24%-0.25%
2019-11-068.048.187.958.152.13%0.64%-0.37%13,186,800106,783,000101%8.101.62%8.031.17%7.990.43%8.18-0.20%-0.25%
2019-11-058.038.087.877.980.13%0.14%-2.64%8,744,20069,683,00067%7.97-0.45%7.940.06%7.95-1.52%8.20-0.29%-0.22%
2019-11-047.968.097.917.970.76%-0.44%-3.04%9,022,60072,226,00069%8.012.03%7.940.05%8.08-1.97%8.22-0.15%-0.19%
2019-11-017.848.017.637.910.38%0.82%-3.91%8,674,10068,054,00062%7.85-1.36%7.93-2.54%8.24-0.41%8.23-0.42%-0.18%
2019-10-317.948.057.867.880.13%-0.93%-4.68%8,841,30070,328,00062%7.95-0.25%8.14-2.39%8.27-0.31%8.27-0.33%-0.12%
2019-10-308.088.187.847.87-3.79%-1.30%-5.11%13,341,200106,381,00093%7.97-4.33%8.34-0.68%8.30-0.65%8.29-0.52%-0.11%
2019-10-298.508.558.158.18-5.10%-1.86%-1.88%19,496,800162,498,000142%8.34-2.33%8.400.25%8.350.05%8.34-0.11%-0.24%
2019-10-288.328.688.268.620.00%1.01%3.28%25,143,400214,574,000191%8.534.65%8.371.90%8.351.46%8.35-0.10%-0.46%