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:
硅宝科技( 300019.SZ 深证)
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
2020-11-2721.8822.4520.6020.89-4.09%-2.35%-4.97%36,624,900783,467,00067%21.39-2.41%21.74-1.52%22.36-1.09%21.980.60%2.19%
2020-11-2620.8122.8720.8121.783.96%-0.64%-0.33%42,261,300926,412,00075%21.920.25%22.07-2.93%22.61-0.70%21.851.40%2.89%
2020-11-2522.2422.8020.8020.95-8.63%-4.19%-2.79%37,355,200816,805,00066%21.87-2.15%22.74-0.89%22.770.28%21.551.28%3.14%
2020-11-2421.9924.1021.3122.93-0.86%2.61%7.76%51,620,2001,153,522,00096%22.35-5.78%22.94-0.57%22.701.57%21.281.35%3.16%
2020-11-2323.0025.2022.8023.13-2.20%-2.47%10.17%54,137,9001,283,939,000116%23.724.16%23.072.45%22.352.97%21.002.65%3.09%
2020-11-2021.6225.4920.7023.656.10%3.87%15.63%64,390,5001,466,059,000143%22.77-0.28%22.523.21%21.712.18%20.452.60%2.92%
2020-11-1922.6024.5821.4022.29-5.15%-2.37%11.81%62,523,0001,427,528,000158%22.833.57%21.824.26%21.253.92%19.943.08%2.62%
2020-11-1819.8024.5919.0023.5014.69%6.60%21.50%73,662,4001,623,915,000209%22.058.38%20.932.93%20.444.55%19.343.73%2.22%
2020-11-1719.1921.0019.1920.494.12%0.73%9.89%53,630,6001,090,923,000175%20.341.98%20.342.81%19.552.50%18.652.44%1.72%
2020-11-1618.6821.4518.6819.68-3.05%-1.34%8.12%51,222,3001,021,728,000192%19.95-3.27%19.783.39%19.083.31%18.202.79%1.35%
2020-11-1320.2921.8419.0220.301.60%-1.56%14.64%69,031,0001,423,462,000320%20.6211.97%19.139.11%18.478.29%17.717.56%0.92%
2020-11-1216.4019.9816.1619.9820.00%8.49%21.36%48,847,600899,566,000271%18.429.04%17.536.23%17.055.27%16.463.95%-0.01%
2020-11-1116.2017.2916.1216.653.54%-1.42%5.13%30,210,000510,227,000194%16.893.68%16.512.80%16.202.36%15.841.47%-0.53%
2020-11-1016.6016.6416.0216.08-4.40%-1.28%3.02%18,920,200308,188,000133%16.290.48%16.061.69%15.831.41%15.610.64%-0.88%
2020-11-0915.5517.3515.4516.828.31%3.75%8.45%25,526,600413,827,000193%16.214.11%15.793.05%15.612.68%15.510.94%-1.12%
2020-11-0615.5116.0815.1015.531.24%-0.27%1.08%17,327,300269,814,000141%15.572.41%15.321.32%15.200.72%15.36-0.45%-1.21%
2020-11-0515.1215.3814.9215.343.09%0.89%-0.60%12,066,000183,465,00097%15.211.81%15.121.00%15.09-0.89%15.43-0.91%-1.17%
2020-11-0415.3015.3014.6514.88-1.98%-0.37%-4.46%7,514,200112,227,00059%14.94-1.48%14.97-0.76%15.23-0.76%15.58-1.27%-1.06%
2020-11-0315.0315.4814.8515.182.57%0.14%-3.77%11,099,500168,258,00082%15.162.47%15.09-1.37%15.34-0.36%15.78-1.24%-0.90%
2020-11-0214.6815.1514.4514.800.89%0.04%-7.34%10,157,200150,270,00071%14.79-2.64%15.30-1.38%15.40-0.72%15.97-1.49%-0.73%
2020-10-3016.1916.1914.4414.67-9.39%-3.46%-9.52%19,762,000300,285,000134%15.20-4.08%15.51-1.17%15.51-1.64%16.21-1.73%-0.48%
2020-10-2915.6116.2015.4216.191.38%2.20%-1.87%12,891,300204,222,00091%15.841.18%15.690.78%15.77-1.02%16.50-1.30%-0.19%
2020-10-2815.5815.9815.2215.972.90%1.99%-4.47%12,755,200199,720,00082%15.660.88%15.57-1.34%15.93-1.87%16.72-1.97%0.08%
2020-10-2715.4815.6815.3315.52-0.19%-0.01%-8.98%8,816,400136,839,00048%15.520.08%15.78-2.05%16.23-1.74%17.05-1.82%0.58%
2020-10-2615.7015.8315.2515.55-0.45%0.26%-10.47%11,382,600176,532,00051%15.51-3.80%16.11-2.76%16.52-1.98%17.370.08%1.49%
2020-10-2316.6116.7915.5615.62-6.02%-3.11%-10.00%15,823,400255,105,00068%16.12-3.41%16.57-2.29%16.85-1.51%17.36-0.05%1.79%
2020-10-2216.6516.9516.3916.62-0.18%-0.43%-4.28%11,620,600193,954,00054%16.69-1.44%16.96-1.15%17.11-0.97%17.360.23%1.78%
2020-10-2117.2917.7416.3916.65-4.31%-1.68%-3.89%15,588,800263,990,00077%16.94-1.67%17.16-0.71%17.28-1.61%17.320.28%1.72%
2020-10-2017.0517.4716.8417.400.00%1.03%0.72%13,280,800228,740,00071%17.22-0.55%17.28-0.66%17.56-1.37%17.280.51%1.66%
2020-10-1917.5017.7016.9317.400.00%0.47%1.23%15,746,500272,705,00090%17.320.18%17.39-1.61%17.811.11%17.191.03%1.61%