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:
达实智能( 002421.SZ 深证)
板块 :计算机应用服务   
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
2019-05-213.933.993.883.971.28%0.40%1.20%16,029,30063,375,00089%3.952.84%3.92-0.79%3.940.28%3.920.13%-1.10%
2019-05-203.853.923.773.921.82%1.95%0.05%13,283,80051,074,00071%3.85-2.26%3.95-0.28%3.93-0.25%3.92-0.31%-1.25%
2019-05-174.024.043.833.85-4.23%-2.14%-2.04%25,264,10099,379,000128%3.93-1.85%3.960.18%3.940.05%3.93-0.66%-1.43%
2019-05-163.944.153.894.022.55%0.30%1.62%30,270,200121,309,000162%4.012.53%3.951.31%3.940.87%3.96-0.98%-1.43%
2019-05-153.883.943.883.921.55%0.28%-1.88%15,367,60060,070,00081%3.910.98%3.90-0.28%3.910.23%4.00-1.72%-1.45%
2019-05-143.833.923.803.86-1.28%-0.28%-5.04%11,955,00046,277,00058%3.87-1.23%3.91-0.05%3.90-0.08%4.07-1.72%-1.33%
2019-05-133.953.973.883.91-1.76%-0.23%-5.46%15,010,70058,825,00066%3.92-0.26%3.920.44%3.90-0.41%4.14-1.41%-1.23%
2019-05-103.904.003.693.982.84%1.30%-5.13%25,613,700100,637,000108%3.931.29%3.900.52%3.92-1.39%4.20-1.55%-1.14%
2019-05-093.853.913.823.870.00%-0.23%-9.18%12,152,20047,134,00051%3.880.39%3.88-1.07%3.97-2.24%4.26-1.39%-1.03%
2019-05-083.803.923.783.87-0.51%0.16%-10.44%16,020,50061,898,00064%3.86-0.72%3.92-2.44%4.06-2.85%4.32-1.42%-0.95%
2019-05-073.883.953.843.891.04%-0.05%-11.25%16,219,60063,123,00064%3.89-1.87%4.02-3.06%4.18-2.54%4.38-1.33%-0.88%
2019-05-064.134.133.813.85-8.98%-2.92%-13.33%29,595,600117,375,000116%3.97-6.55%4.15-4.56%4.29-3.01%4.44-2.12%-0.81%
2019-04-304.204.314.164.230.71%-0.33%-6.79%16,007,60067,932,00066%4.24-0.89%4.34-1.65%4.42-1.07%4.54-0.64%-0.68%
2019-04-294.424.464.194.20-5.41%-1.91%-8.04%26,995,900115,595,000106%4.28-4.12%4.42-2.08%4.47-1.76%4.57-1.21%-0.71%
2019-04-264.364.594.334.441.60%-0.58%-3.96%26,036,200116,288,000103%4.47-0.62%4.51-0.84%4.55-0.87%4.62-0.54%-0.61%
2019-04-254.614.624.364.37-5.82%-2.76%-5.98%30,041,000135,002,000123%4.49-1.92%4.55-1.49%4.59-1.01%4.65-0.68%-0.54%
2019-04-244.594.654.524.641.53%1.27%-0.85%22,161,400101,550,00093%4.58-0.31%4.62-0.62%4.64-0.73%4.68-0.49%-0.46%
2019-04-234.644.654.554.57-1.30%-0.57%-2.83%17,709,10081,396,00074%4.60-1.61%4.65-0.58%4.670.09%4.70-0.51%-0.39%
2019-04-224.734.734.624.63-1.70%-0.88%-2.05%20,956,80097,894,00087%4.670.13%4.67-0.47%4.67-0.41%4.73-0.55%-0.34%
2019-04-194.654.724.624.711.29%0.96%-0.90%19,271,80089,906,00076%4.67-0.38%4.700.56%4.69-0.21%4.75-0.71%-0.30%
2019-04-184.734.734.634.65-1.69%-0.70%-2.86%18,377,20086,057,00066%4.68-0.89%4.67-0.53%4.70-0.26%4.79-0.62%-0.24%
2019-04-174.714.774.674.730.21%0.11%-1.81%26,565,700125,515,00091%4.732.50%4.690.04%4.71-0.34%4.82-0.82%-0.18%
2019-04-164.624.724.514.721.94%2.39%-2.82%29,183,200134,531,00089%4.61-2.83%4.69-1.08%4.73-1.15%4.86-1.00%-0.10%
2019-04-154.764.844.634.63-2.53%-2.40%-5.63%33,065,400156,858,00096%4.740.28%4.74-0.52%4.78-0.79%4.91-0.16%0.02%
2019-04-124.704.774.694.751.06%0.40%-3.34%17,277,00081,744,00048%4.73-0.38%4.77-0.85%4.82-0.93%4.910.10%0.02%
2019-04-114.834.844.694.70-2.49%-1.03%-4.26%26,807,800127,306,00072%4.75-1.35%4.81-1.11%4.86-0.94%4.910.14%-0.04%
2019-04-104.864.864.764.82-1.23%0.12%-1.67%24,495,600117,913,00067%4.81-1.37%4.86-0.98%4.91-0.89%4.900.18%-0.47%
2019-04-094.864.934.824.880.62%-0.02%-0.27%20,950,100102,265,00055%4.88-0.12%4.91-0.55%4.95-0.52%4.890.02%-0.68%
2019-04-084.944.974.804.85-1.42%-0.76%-0.86%32,871,000160,656,00084%4.89-1.21%4.94-0.92%4.980.24%4.89-0.08%-0.69%
2019-04-044.975.024.914.920.00%-0.55%0.49%39,427,600195,030,000100%4.95-0.58%4.98-0.54%4.970.59%4.90-0.14%-0.71%