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
2020-06-048.098.137.988.01-1.11%-0.39%1.83%14,658,200117,869,00087%8.04-0.66%8.060.22%8.000.62%7.870.29%-0.22%
2020-06-038.078.227.988.101.00%0.07%3.28%26,547,900214,870,000160%8.090.71%8.041.04%7.951.02%7.840.54%-0.31%
2020-06-028.008.107.998.02-0.62%-0.21%2.81%21,914,600176,134,000141%8.040.40%7.961.23%7.870.98%7.800.32%-0.40%
2020-06-017.818.117.778.073.86%0.81%3.78%29,403,800235,388,000202%8.012.30%7.862.06%7.801.70%7.780.34%-0.43%
2020-05-297.607.957.577.771.97%-0.70%0.26%21,800,400170,584,000162%7.833.41%7.711.29%7.670.96%7.75-0.42%-0.44%
2020-05-287.637.667.467.620.13%0.70%-2.09%11,135,10084,261,00084%7.57-0.59%7.610.15%7.59-0.62%7.78-0.61%-0.39%
2020-05-277.717.737.557.61-1.17%-0.03%-2.82%11,535,30087,805,00085%7.61-0.35%7.60-0.01%7.64-0.65%7.83-0.57%-0.35%
2020-05-267.527.707.517.703.22%0.80%-2.23%12,813,60097,878,00092%7.641.64%7.60-0.71%7.69-0.74%7.88-0.46%-0.34%
2020-05-257.567.607.457.46-1.19%-0.75%-5.71%8,922,00067,054,00057%7.52-1.26%7.65-1.21%7.75-1.04%7.91-0.77%-0.39%
2020-05-227.717.737.517.55-2.08%-0.81%-5.31%12,899,30098,186,00080%7.61-2.06%7.75-1.22%7.83-1.32%7.97-0.82%-0.35%
2020-05-217.847.877.707.71-1.53%-0.80%-4.09%14,127,200109,796,00087%7.77-0.82%7.84-0.95%7.93-0.73%8.04-0.63%-0.32%
2020-05-207.917.927.807.83-1.26%-0.08%-3.21%14,623,100114,586,00089%7.84-1.17%7.92-1.32%7.99-0.60%8.09-0.41%-0.31%
2020-05-197.998.017.877.930.38%0.01%-2.38%12,057,60095,604,00072%7.93-0.65%8.02-0.48%8.040.06%8.120.01%-0.38%
2020-05-188.148.177.877.90-2.95%-1.01%-2.73%15,365,600122,629,00088%7.98-1.91%8.06-0.36%8.04-0.70%8.120.27%-0.50%
2020-05-158.098.268.048.140.87%0.05%0.49%15,286,100124,366,00085%8.140.87%8.090.86%8.09-0.44%8.100.09%-0.67%
2020-05-148.028.177.978.070.00%0.05%-0.28%13,580,000109,535,00072%8.070.00%8.02-0.80%8.13-0.51%8.09-0.20%-0.78%
2020-05-137.988.147.938.070.88%0.05%-0.48%15,395,200124,184,00083%8.071.24%8.09-0.91%8.17-0.23%8.11-0.52%-0.80%
2020-05-128.118.127.868.00-2.79%0.41%-1.85%24,216,000192,935,000122%7.97-3.93%8.16-1.75%8.19-0.21%8.15-0.91%-0.89%
2020-05-118.358.408.188.23-0.96%-0.76%0.05%15,316,300127,011,00083%8.29-0.40%8.310.52%8.211.22%8.23-0.42%-0.92%
2020-05-088.298.388.258.311.47%-0.19%0.59%15,936,900132,686,00087%8.330.34%8.261.40%8.110.53%8.26-0.48%-0.92%
2020-05-078.318.468.198.19-1.21%-1.30%-1.34%16,583,000137,602,00090%8.301.48%8.151.83%8.060.12%8.30-0.48%-0.91%
2020-05-068.008.307.948.292.73%1.38%-0.61%18,781,900153,572,000102%8.182.19%8.000.35%8.05-0.79%8.34-1.19%-0.86%
2020-04-307.838.137.838.073.73%0.85%-4.40%20,621,500165,014,000103%8.001.72%7.97-0.72%8.12-1.53%8.44-1.17%-0.75%
2020-04-297.968.027.777.78-3.23%-1.11%-8.91%24,110,800189,682,000116%7.87-2.48%8.03-2.84%8.24-2.23%8.54-1.41%-0.64%
2020-04-288.318.407.908.04-3.48%-0.33%-7.19%21,274,700171,630,000105%8.07-3.09%8.27-2.64%8.43-1.86%8.66-1.04%-0.52%
2020-04-278.318.398.248.330.36%0.07%-4.84%11,124,80092,604,00057%8.32-1.06%8.49-1.24%8.59-0.87%8.75-0.34%-0.40%
2020-04-248.688.708.248.30-4.38%-1.34%-5.51%24,619,700207,123,000125%8.41-3.59%8.60-1.74%8.67-1.76%8.78-1.48%-0.41%
2020-04-238.888.888.678.68-2.03%-0.53%-2.65%16,125,100140,707,00077%8.73-0.65%8.75-0.44%8.82-0.34%8.92-1.20%-0.26%
2020-04-228.718.868.708.860.11%0.88%-1.82%13,407,500117,752,00059%8.780.41%8.79-0.79%8.85-0.09%9.02-0.44%-0.09%
2020-04-218.708.888.668.850.00%1.18%-2.36%17,089,000149,478,00071%8.75-1.15%8.86-0.42%8.86-0.30%9.06-0.32%-0.04%