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:
雪迪龙( 002658.SZ 深证)
板块 :专用设备制造_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
2020-01-237.077.126.806.87-3.24%-1.28%-4.26%1,545,40010,754,00093%6.96-1.28%7.03-0.75%7.05-0.69%7.18-0.42%-0.16%
2020-01-227.067.136.977.100.42%0.72%-1.47%1,015,5007,158,00060%7.05-0.68%7.08-0.21%7.10-0.69%7.21-0.14%-0.11%
2020-01-217.097.187.037.07-0.70%-0.38%-2.02%1,258,5008,932,00069%7.100.03%7.10-0.25%7.15-1.01%7.22-0.08%-0.09%
2020-01-207.077.127.037.120.56%0.35%-1.41%802,1005,691,00042%7.100.00%7.11-0.78%7.22-0.01%7.220.00%-0.06%
2020-01-177.127.147.057.08-0.28%-0.21%-1.97%1,055,8007,491,00050%7.10-0.53%7.17-1.16%7.22-0.32%7.22-0.07%-0.05%
2020-01-167.227.267.007.10-1.93%-0.46%-1.76%1,862,90013,288,00082%7.13-1.59%7.25-0.15%7.25-0.30%7.23-0.17%-0.03%
2020-01-157.357.357.207.24-1.76%-0.11%0.01%1,893,80013,726,00077%7.25-1.04%7.27-0.14%7.270.12%7.240.24%0.02%
2020-01-147.207.437.167.372.22%0.63%2.05%3,358,70024,598,000127%7.322.21%7.280.51%7.260.47%7.22-0.25%0.02%
2020-01-137.247.247.137.21-0.69%0.61%-0.41%1,638,60011,743,00047%7.17-1.63%7.24-0.12%7.220.01%7.24-1.01%0.17%
2020-01-107.307.367.227.26-0.41%-0.34%-0.74%1,644,90011,983,00041%7.290.34%7.250.33%7.220.17%7.310.27%0.63%
2020-01-097.227.307.217.290.97%0.41%-0.05%1,942,60014,103,00048%7.260.69%7.220.36%7.21-0.10%7.290.14%0.65%
2020-01-087.177.277.177.22-0.28%0.14%-0.88%2,384,90017,196,00060%7.210.08%7.20-0.01%7.220.31%7.280.08%0.66%
2020-01-077.157.257.117.240.84%0.50%-0.52%2,099,20015,122,00053%7.200.33%7.20-0.35%7.20-0.70%7.280.18%0.72%
2020-01-067.167.257.127.18-0.42%0.00%-1.17%2,474,60017,767,00063%7.18-0.42%7.220.35%7.25-1.36%7.270.08%0.76%
2020-01-037.217.287.167.21-0.96%0.00%-0.68%2,951,40021,281,00078%7.21-0.69%7.20-0.87%7.350.25%7.260.11%0.80%
2020-01-027.247.317.177.280.55%0.28%0.40%3,936,50028,578,000110%7.261.80%7.26-1.64%7.330.11%7.250.40%0.85%
2019-12-317.057.247.057.240.56%1.51%0.25%4,189,60029,880,000120%7.13-2.44%7.38-0.03%7.32-0.18%7.220.18%0.88%
2019-12-307.677.677.157.20-6.25%-1.50%-0.12%11,014,80080,522,000351%7.31-4.66%7.38-0.36%7.330.51%7.211.28%0.93%
2019-12-277.507.687.507.6810.03%0.17%7.90%6,431,70049,313,000308%7.6710.10%7.415.98%7.304.60%7.123.54%0.84%
2019-12-266.986.986.896.980.58%0.23%1.53%2,403,40016,737,000140%6.960.19%6.990.01%6.980.07%6.880.50%0.51%
2019-12-256.947.016.906.94-1.42%-0.16%1.45%1,256,0008,731,00080%6.95-1.53%6.990.06%6.970.42%6.840.29%0.47%
2019-12-246.937.176.937.041.59%-0.27%3.21%1,840,40012,991,000124%7.061.45%6.990.66%6.940.86%6.820.63%0.47%
2019-12-236.967.026.906.930.00%-0.40%2.24%2,098,50014,601,000152%6.960.32%6.940.74%6.880.89%6.780.58%0.41%
2019-12-206.966.986.886.930.14%-0.09%2.83%1,270,6008,813,000101%6.940.17%6.890.72%6.820.78%6.740.45%0.38%
2019-12-196.976.976.886.920.29%-0.06%3.15%1,347,1009,327,000112%6.921.10%6.841.00%6.770.80%6.710.62%0.35%
2019-12-186.806.946.776.901.47%0.74%3.48%2,359,90016,162,000197%6.851.20%6.771.30%6.720.93%6.670.74%0.32%
2019-12-176.716.826.676.801.34%0.47%2.73%1,733,70011,734,000170%6.771.33%6.691.10%6.650.73%6.620.64%0.24%
2019-12-166.646.726.626.711.05%0.46%2.02%1,734,30011,583,000182%6.681.35%6.610.69%6.610.40%6.580.44%0.17%
2019-12-136.556.646.546.641.53%0.76%1.41%1,319,5008,696,000156%6.590.92%6.570.20%6.580.06%6.550.25%0.13%
2019-12-126.616.626.506.540.00%0.15%0.12%978,0006,386,000119%6.53-0.87%6.56-0.59%6.58-0.02%6.530.09%0.09%