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
2019-06-199.879.939.749.751.25%-0.69%-0.43%10,359,200101,702,00097%9.822.59%9.69-1.38%9.84-0.18%9.790.24%0.08%
2019-06-189.609.659.509.630.42%0.63%-1.42%5,067,10048,493,00046%9.57-0.41%9.83-0.58%9.86-0.07%9.770.19%0.02%
2019-06-179.739.749.529.59-2.34%-0.20%-1.65%9,174,10088,153,00082%9.61-4.24%9.88-0.76%9.86-0.05%9.75-0.02%-0.02%
2019-06-149.9810.259.819.82-0.81%-2.13%0.69%15,621,900156,751,000151%10.031.38%9.961.08%9.871.00%9.750.69%-0.06%
2019-06-139.889.979.839.900.61%0.03%2.21%9,205,00091,102,00094%9.90-0.05%9.850.75%9.770.15%9.690.12%-0.19%
2019-06-129.9010.059.829.84-0.91%-0.63%1.72%11,092,300109,840,000116%9.901.27%9.781.00%9.750.65%9.670.09%-0.24%
2019-06-119.639.979.419.933.22%1.55%2.74%13,386,100130,893,000143%9.781.77%9.68-0.11%9.690.71%9.670.01%-0.28%
2019-06-109.489.729.429.621.48%0.12%-0.46%7,980,10076,673,00088%9.610.02%9.690.18%9.620.05%9.66-0.02%-0.33%
2019-06-069.839.889.449.48-3.46%-1.31%-1.92%9,267,00089,018,000103%9.61-1.89%9.680.47%9.620.20%9.67-0.23%-0.39%
2019-06-059.6510.009.579.823.15%0.30%1.36%15,064,600147,496,000168%9.792.34%9.631.20%9.600.37%9.69-0.27%-0.41%
2019-06-049.509.679.439.520.95%-0.49%-2.00%10,013,60095,799,000114%9.571.44%9.520.29%9.56-0.68%9.71-0.40%-0.39%
2019-06-039.539.599.249.43-1.05%-0.01%-3.31%8,845,00083,418,000100%9.43-1.38%9.49-1.31%9.63-0.92%9.75-0.16%-0.37%
2019-05-319.529.679.459.530.00%-0.35%-2.45%5,669,20054,212,00062%9.560.63%9.62-1.04%9.72-0.05%9.77-0.42%-0.43%
2019-05-309.689.719.399.53-1.95%0.28%-2.85%9,034,10085,853,00088%9.50-2.95%9.72-1.20%9.72-0.70%9.81-0.62%-0.49%
2019-05-299.809.899.679.72-0.92%-0.74%-1.53%7,518,10073,619,00073%9.79-1.04%9.840.50%9.79-0.61%9.87-0.41%-0.54%
2019-05-289.949.979.789.81-1.11%-0.86%-1.03%7,699,20076,181,00072%9.900.77%9.790.26%9.85-0.05%9.91-0.24%-0.62%
2019-05-279.609.969.599.923.66%1.03%-0.16%8,982,30088,196,00080%9.822.07%9.76-0.89%9.860.48%9.94-0.50%-0.77%
2019-05-249.549.759.529.57-1.34%-0.52%-4.17%6,750,70064,939,00057%9.62-1.86%9.85-0.70%9.81-0.61%9.99-0.69%-0.84%
2019-05-2310.0210.129.629.70-3.77%-1.04%-3.53%10,738,000105,251,00085%9.80-2.31%9.920.68%9.87-0.59%10.06-0.35%-0.97%
2019-05-2210.0010.169.9010.081.20%0.46%-0.10%11,102,900111,401,00091%10.031.21%9.850.12%9.93-0.29%10.09-0.09%-1.14%
2019-05-219.7310.069.699.961.63%0.46%-1.38%9,122,60090,446,00075%9.912.89%9.84-0.63%9.96-0.39%10.10-0.18%-1.27%
2019-05-209.569.859.359.801.24%1.70%-3.13%12,172,900117,301,00095%9.64-3.16%9.90-1.63%10.00-1.29%10.12-0.79%-1.41%
2019-05-1710.2010.259.609.68-5.00%-2.71%-5.08%16,091,200160,107,000123%9.95-1.77%10.07-0.75%10.13-1.02%10.20-1.06%-1.54%
2019-05-1610.2010.2110.0510.19-0.20%0.60%-1.14%10,627,100107,640,00086%10.13-0.23%10.14-0.64%10.23-0.16%10.31-1.08%-1.49%
2019-05-1510.1810.2410.0610.211.09%0.57%-2.01%13,342,500135,450,000103%10.150.13%10.21-0.79%10.25-0.04%10.42-1.26%-1.45%
2019-05-1410.1110.2510.0610.10-1.27%-0.38%-4.28%11,188,400113,440,00086%10.14-1.86%10.29-0.27%10.25-0.01%10.55-1.66%-1.36%
2019-05-1310.4010.5710.1810.23-2.94%-0.98%-4.66%11,619,200120,040,00086%10.33-0.27%10.320.55%10.25-0.14%10.73-1.30%-1.29%
2019-05-1010.2010.569.9810.543.94%1.75%-3.04%15,748,300163,131,000115%10.361.40%10.260.93%10.27-1.17%10.87-1.90%-1.26%
2019-05-0910.0110.3010.0010.140.10%-0.74%-8.49%9,005,70092,006,00061%10.220.72%10.17-0.74%10.39-1.82%11.08-2.08%-1.16%
2019-05-089.9710.389.8510.130.00%-0.13%-10.48%10,049,700101,931,00061%10.14-0.01%10.24-2.36%10.58-2.15%11.32-1.42%-1.04%