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
2019-08-237.387.387.317.34-0.54%0.03%1.82%797,8005,854,00082%7.34-0.39%7.330.22%7.300.39%7.210.31%-0.36%
2019-08-227.297.467.297.381.51%0.18%2.69%1,335,0009,835,000139%7.371.29%7.320.77%7.271.10%7.190.55%-0.42%
2019-08-217.257.347.217.270.14%-0.04%1.71%760,1005,528,00080%7.27-0.23%7.260.43%7.190.29%7.150.28%-0.51%
2019-08-207.287.347.217.26-0.27%-0.41%1.85%1,179,1008,596,000117%7.290.80%7.231.32%7.170.59%7.130.30%-0.58%
2019-08-197.187.297.147.282.39%0.66%2.43%1,384,30010,011,000123%7.231.40%7.140.71%7.130.45%7.11-0.63%-0.69%
2019-08-167.087.167.087.11-0.14%-0.31%-0.59%708,8005,055,00060%7.131.54%7.090.18%7.100.16%7.15-1.08%-0.60%
2019-08-157.057.126.957.12-0.70%1.37%-1.52%1,138,8007,999,00085%7.02-1.58%7.07-0.65%7.09-0.16%7.23-2.13%-0.49%
2019-08-147.167.197.087.171.41%0.46%-2.94%816,6005,828,00051%7.140.76%7.120.32%7.100.18%7.39-0.75%-0.19%
2019-08-137.107.207.027.07-1.67%-0.18%-5.01%649,6004,601,00036%7.08-0.66%7.100.13%7.08-0.10%7.44-0.22%-0.11%
2019-08-127.087.207.047.192.28%0.84%-3.61%1,031,5007,355,00056%7.130.91%7.090.27%7.09-1.31%7.46-0.24%-0.13%
2019-08-097.127.156.997.03-0.71%-0.51%-5.98%800,7005,658,00044%7.070.01%7.07-0.25%7.19-1.64%7.48-0.23%-0.15%
2019-08-087.007.107.007.081.14%0.21%-5.52%1,087,9007,686,00059%7.07-0.13%7.09-1.92%7.31-2.64%7.49-0.36%-0.17%
2019-08-077.107.166.987.00-1.13%-1.05%-6.93%1,466,60010,375,00080%7.07-0.44%7.23-2.40%7.50-1.17%7.52-0.49%-0.18%
2019-08-067.207.257.017.08-4.32%-0.35%-6.32%2,302,30016,358,000127%7.11-5.61%7.40-4.09%7.59-1.25%7.56-0.75%-0.18%
2019-08-057.677.697.407.40-3.39%-1.69%-2.82%1,670,30012,573,000106%7.53-1.49%7.72-0.30%7.69-0.08%7.620.21%-0.19%
2019-08-027.637.787.527.66-2.05%0.25%0.80%2,038,80015,579,000130%7.64-2.77%7.740.04%7.690.20%7.600.05%-0.38%
2019-08-017.608.187.607.821.56%-0.50%2.96%3,445,20027,076,000228%7.862.45%7.742.00%7.681.67%7.600.90%-0.58%
2019-07-317.447.947.417.702.80%0.38%2.30%2,662,90020,428,000182%7.672.43%7.591.80%7.551.06%7.530.07%-0.97%
2019-07-307.537.537.397.490.67%0.01%-0.43%912,4006,833,00067%7.490.89%7.45-0.05%7.470.28%7.52-0.49%-1.08%
2019-07-297.407.497.397.44-0.40%0.23%-1.57%803,3005,963,00054%7.42-0.31%7.46-0.32%7.450.18%7.56-0.46%-1.07%
2019-07-267.497.507.427.47-0.27%0.32%-1.63%959,9007,147,00058%7.45-0.72%7.480.26%7.44-0.63%7.59-0.38%-1.12%
2019-07-257.507.537.467.49-0.13%-0.13%-1.74%931,1006,983,00053%7.500.03%7.460.51%7.49-0.28%7.62-0.44%-1.25%
2019-07-247.397.557.397.501.49%0.03%-2.05%1,232,6009,242,00060%7.501.70%7.43-0.76%7.51-0.56%7.66-0.55%-1.22%
2019-07-237.357.457.327.391.09%0.23%-4.01%875,6006,456,00038%7.37-0.39%7.48-0.61%7.55-0.83%7.70-0.82%-1.18%
2019-07-227.647.647.317.31-3.82%-1.24%-5.84%1,855,00013,730,00069%7.40-2.68%7.53-1.23%7.61-0.91%7.76-1.64%-1.11%
2019-07-197.467.677.467.601.88%-0.08%-3.70%1,952,00014,847,00065%7.610.62%7.62-0.81%7.68-0.39%7.89-2.00%-0.94%
2019-07-187.657.737.467.46-3.74%-1.31%-7.36%2,663,10020,131,00075%7.56-2.79%7.68-1.09%7.71-0.73%8.05-2.96%-0.69%
2019-07-177.757.847.737.75-0.64%-0.33%-6.62%1,291,50010,043,00028%7.78-0.31%7.770.05%7.77-0.33%8.30-1.06%-0.30%
2019-07-167.787.847.737.80-0.13%0.00%-7.01%1,814,50014,153,00032%7.800.75%7.770.03%7.80-0.74%8.39-0.37%-0.16%
2019-07-157.827.917.597.810.00%0.88%-7.23%2,426,10018,784,00036%7.74-0.23%7.76-0.60%7.85-1.89%8.42-0.94%-0.12%