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:
网宿科技( 300017.SZ 深证)
板块 :通讯设备_h   火炬计划   
所属成分指数: 沪深300
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
2020-11-247.837.917.797.82-0.26%-0.36%-0.23%25,105,100197,029,000108%7.850.35%7.830.00%7.840.17%7.84-0.48%-0.25%
2020-11-237.867.927.757.840.13%0.24%-0.46%31,108,700243,313,000121%7.82-0.14%7.83-0.17%7.83-0.13%7.88-1.07%-0.19%
2020-11-207.857.907.807.83-0.63%-0.03%-1.65%22,084,700172,969,00073%7.83-0.23%7.850.23%7.840.05%7.96-0.30%-0.05%
2020-11-197.817.887.787.880.25%0.38%-1.31%19,998,500156,997,00065%7.85-0.10%7.83-0.08%7.830.01%7.99-0.24%-0.03%
2020-11-187.837.907.817.860.51%0.03%-1.80%21,005,900165,057,00064%7.860.98%7.830.19%7.83-0.06%8.00-0.08%-0.02%
2020-11-177.837.867.747.82-0.64%0.49%-2.37%22,815,600177,548,00068%7.78-1.12%7.82-0.31%7.84-1.02%8.01-0.24%-0.05%
2020-11-167.927.947.837.87-0.13%0.00%-1.98%18,948,800149,118,00055%7.870.74%7.84-0.03%7.92-1.40%8.030.24%-0.08%
2020-11-137.837.907.727.880.77%0.87%-1.62%19,590,500153,050,00054%7.81-0.43%7.85-1.31%8.03-0.42%8.01-0.04%-0.18%
2020-11-127.857.927.807.820.13%-0.33%-2.41%20,970,800164,545,00055%7.85-0.24%7.95-1.68%8.06-0.27%8.01-0.24%-0.22%
2020-11-117.977.997.817.81-2.25%-0.70%-2.76%30,730,800241,712,00078%7.87-2.29%8.09-0.63%8.09-0.22%8.03-0.01%-0.23%
2020-11-108.228.227.937.99-2.68%-0.73%-0.54%46,866,400377,211,000118%8.05-1.89%8.14-0.16%8.10-0.03%8.030.04%-0.30%
2020-11-098.138.298.118.211.73%0.07%2.24%70,630,800579,467,000189%8.201.12%8.151.17%8.111.49%8.030.36%-0.36%
2020-11-068.178.238.038.07-0.74%-0.53%0.86%29,341,200238,051,00088%8.110.51%8.060.26%7.990.42%8.00-0.09%-0.44%
2020-11-058.068.187.948.132.26%0.72%1.52%37,591,700303,452,000115%8.071.46%8.031.53%7.95-0.11%8.01-0.16%-0.43%
2020-11-048.088.137.867.95-1.12%-0.08%-0.89%24,224,100192,723,00077%7.96-1.11%7.910.00%7.960.10%8.02-0.39%-0.39%
2020-11-037.808.167.808.043.34%-0.06%-0.15%37,582,200302,344,000118%8.054.09%7.91-0.28%7.960.10%8.05-0.52%-0.34%
2020-11-027.767.857.587.780.13%0.66%-3.88%32,586,400251,871,00098%7.73-2.63%7.94-0.66%7.95-0.84%8.09-0.75%-0.25%
2020-10-308.158.217.757.77-4.66%-2.12%-4.72%40,309,000319,964,000124%7.94-2.36%7.99-0.35%8.01-0.68%8.16-0.46%-0.16%
2020-10-297.958.237.918.150.62%0.25%-0.52%33,848,900275,196,000111%8.132.56%8.020.14%8.07-0.26%8.19-0.28%-0.14%
2020-10-287.998.107.768.101.38%2.18%-1.41%44,563,000353,237,000144%7.93-1.16%8.01-1.48%8.09-1.27%8.22-0.75%-0.15%
2020-10-278.078.127.957.99-1.60%-0.37%-3.48%30,663,900245,915,000104%8.02-1.39%8.13-1.26%8.19-1.17%8.28-0.59%-0.14%
2020-10-268.198.228.068.12-0.98%-0.16%-2.49%23,859,200194,045,00080%8.13-1.54%8.23-0.68%8.29-0.44%8.33-0.41%-0.16%
2020-10-238.318.388.188.20-1.32%-0.73%-1.93%22,464,900185,556,00072%8.26-0.52%8.29-0.67%8.330.02%8.360.01%-0.19%
2020-10-228.248.378.168.310.36%0.08%-0.60%21,490,000178,425,00067%8.300.13%8.34-0.11%8.33-0.07%8.360.19%-0.28%
2020-10-218.458.468.198.28-2.01%-0.14%-0.77%30,076,200249,379,00093%8.29-1.33%8.350.08%8.33-0.19%8.340.16%-0.37%
2020-10-208.368.478.288.452.30%0.55%1.43%37,115,100311,905,000118%8.400.76%8.340.33%8.35-0.12%8.330.36%-0.47%
2020-10-198.288.488.248.260.12%-0.97%-0.49%30,092,800250,992,00098%8.340.98%8.32-0.12%8.36-0.38%8.300.16%-0.58%
2020-10-168.318.358.188.25-1.32%-0.12%-0.46%26,473,600218,663,00084%8.26-0.95%8.33-0.78%8.390.02%8.29-0.25%-0.61%
2020-10-158.348.448.228.360.24%0.25%0.61%31,013,100258,617,00090%8.34-0.38%8.39-0.53%8.390.41%8.31-0.42%-0.68%
2020-10-148.488.498.328.340.00%-0.37%-0.05%31,122,600260,520,00088%8.37-1.01%8.440.36%8.350.47%8.34-0.61%-0.86%