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:
数知科技( 300038.SZ 深证)
板块 :通讯设备_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
2019-12-068.368.578.288.552.89%1.48%2.04%24,334,000205,025,000198%8.431.62%8.351.00%8.330.74%8.38-0.71%-0.41%
2019-12-058.228.338.228.311.22%0.23%-1.53%15,564,000129,048,000118%8.290.45%8.270.10%8.27-0.01%8.44-1.02%-0.34%
2019-12-048.278.338.198.21-1.44%-0.53%-3.71%9,298,70076,749,00063%8.250.15%8.260.01%8.27-0.39%8.53-1.90%-0.21%
2019-12-038.238.338.188.330.48%1.07%-4.15%8,793,90072,477,00045%8.24-0.56%8.26-0.29%8.30-1.14%8.69-0.48%0.31%
2019-12-028.328.348.258.290.00%0.02%-5.07%7,560,10062,659,00038%8.290.42%8.28-0.46%8.40-0.47%8.73-0.03%0.45%
2019-11-298.268.328.198.290.12%0.45%-5.11%9,546,10078,781,00049%8.25-0.72%8.32-1.64%8.44-1.32%8.74-0.09%0.40%
2019-11-288.308.418.258.28-0.48%-0.40%-5.31%8,811,90073,249,00046%8.31-0.80%8.46-0.58%8.55-1.05%8.740.00%0.37%
2019-11-278.488.518.308.32-2.80%-0.72%-4.85%12,399,100103,899,00066%8.38-2.82%8.51-1.33%8.64-2.09%8.74-0.15%0.32%
2019-11-268.568.728.518.560.47%-0.73%-2.25%14,054,100121,187,00080%8.621.33%8.62-0.76%8.83-0.45%8.760.14%0.28%
2019-11-258.508.598.418.52-0.23%0.12%-2.57%12,977,400110,439,00077%8.51-1.89%8.69-2.24%8.87-0.09%8.750.14%0.11%
2019-11-228.918.928.468.54-3.94%-1.54%-2.21%29,953,900259,819,000186%8.67-1.32%8.89-1.00%8.87-0.20%8.73-0.03%-0.07%
2019-11-218.569.018.548.891.60%1.14%1.76%28,405,000249,669,000208%8.79-3.09%8.98-0.19%8.890.28%8.740.29%-0.08%
2019-11-209.269.278.748.75-3.21%-3.53%0.45%50,930,000461,939,000461%9.070.33%9.004.36%8.874.47%8.713.28%-0.13%
2019-11-199.049.049.049.049.98%0.00%7.19%11,554,800104,455,000173%9.0410.39%8.624.84%8.493.49%8.430.99%-0.48%
2019-11-188.078.258.078.221.48%0.38%-1.57%5,296,80043,378,00073%8.19-0.05%8.220.05%8.20-0.12%8.35-0.58%-0.61%
2019-11-158.298.298.098.10-2.29%-1.14%-3.57%6,021,70049,335,00078%8.19-0.87%8.220.13%8.21-0.89%8.40-0.38%-0.55%
2019-11-148.188.338.148.291.34%0.30%-1.68%7,885,00065,172,000102%8.271.25%8.210.16%8.29-0.52%8.43-0.45%-0.53%
2019-11-138.228.228.138.18-0.24%0.21%-3.42%3,939,60032,158,00048%8.160.03%8.19-1.43%8.33-0.66%8.47-0.61%-0.52%
2019-11-128.168.218.098.200.86%0.48%-3.78%6,297,80051,396,00069%8.16-0.83%8.31-1.06%8.38-0.90%8.52-1.57%-0.50%
2019-11-118.418.428.128.13-4.01%-1.20%-6.10%9,537,70078,484,00089%8.23-3.73%8.40-1.37%8.46-1.12%8.66-1.67%-0.36%
2019-11-088.588.648.458.47-0.70%-0.91%-3.80%7,486,20063,989,00059%8.550.61%8.52-0.04%8.56-0.06%8.81-0.15%-0.25%
2019-11-078.438.558.388.531.07%0.40%-3.27%5,973,40050,750,00047%8.50-0.17%8.52-0.55%8.56-0.19%8.82-0.17%-0.29%
2019-11-068.558.608.408.44-1.17%-0.82%-4.45%7,485,20063,697,00059%8.51-0.41%8.57-0.22%8.58-0.57%8.83-0.24%-0.29%
2019-11-058.658.688.458.54-1.61%-0.06%-3.55%10,742,60091,798,00085%8.55-1.15%8.59-0.23%8.63-1.92%8.85-0.28%-0.28%
2019-11-048.618.728.558.681.17%0.42%-2.24%9,404,80081,294,00077%8.640.77%8.61-0.46%8.79-1.53%8.88-0.02%-0.28%
2019-11-018.468.648.458.581.18%0.02%-3.39%6,594,60056,569,00054%8.58-0.18%8.65-2.37%8.93-0.16%8.88-0.16%-0.33%
2019-10-318.688.738.478.48-2.42%-1.32%-4.67%10,112,90086,903,00078%8.59-1.51%8.86-1.81%8.95-0.39%8.90-0.37%-0.37%
2019-10-308.908.908.658.69-3.12%-0.40%-2.67%13,092,900114,235,000105%8.73-3.75%9.02-0.36%8.98-0.40%8.93-0.37%-0.37%
2019-10-299.269.268.938.97-3.03%-1.05%0.10%21,281,500192,924,000185%9.07-0.59%9.050.42%9.020.54%8.96-0.19%-0.41%
2019-10-288.959.348.919.250.00%1.44%3.03%29,970,500273,288,000257%9.124.05%9.022.39%8.972.30%8.98-0.60%-0.53%