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:
数字政通( 300075.SZ 深证)
板块 :计算机应用服务   
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
2020-05-2911.9512.1611.9212.070.08%-0.08%-3.86%6,267,40075,711,00062%12.080.86%12.07-0.53%12.11-0.36%12.56-0.65%-0.26%
2020-05-2812.1112.2311.7812.06-0.58%0.69%-4.57%9,196,200110,146,00087%11.98-1.59%12.13-0.41%12.16-1.45%12.64-0.98%-0.09%
2020-05-2712.3412.4012.0812.13-1.70%-0.33%-4.95%6,951,80084,602,00062%12.17-0.86%12.18-0.33%12.34-1.58%12.76-0.41%0.07%
2020-05-2612.1912.3612.1212.342.15%0.52%-3.71%7,711,40094,664,00068%12.281.57%12.22-1.36%12.53-1.47%12.82-0.37%0.14%
2020-05-2512.1512.2511.9212.08-0.74%-0.05%-6.09%6,990,40084,485,00060%12.09-1.49%12.39-2.23%12.72-0.86%12.86-0.56%0.19%
2020-05-2212.4312.5512.0812.17-2.25%-0.81%-5.92%10,179,100124,889,00085%12.27-2.90%12.67-2.12%12.83-1.09%12.94-0.62%0.26%
2020-05-2112.9212.9812.3312.45-3.49%-1.47%-4.35%13,509,800170,715,000110%12.64-2.85%12.95-0.91%12.97-0.85%13.02-0.25%0.34%
2020-05-2013.2513.3312.8012.90-3.01%-0.82%-1.14%13,636,100177,363,000117%13.01-1.51%13.07-0.27%13.080.06%13.050.16%0.38%
2020-05-1913.0913.3313.0213.303.02%0.71%2.09%12,956,700171,100,000115%13.211.96%13.100.26%13.080.42%13.030.63%0.35%
2020-05-1813.0413.1912.7212.91-0.92%-0.32%-0.28%9,030,500116,965,00081%12.95-1.09%13.070.06%13.02-0.24%12.950.47%0.28%
2020-05-1513.0713.2412.9513.030.31%-0.50%1.13%9,773,900127,992,00091%13.10-0.17%13.060.31%13.05-0.05%12.891.00%0.20%
2020-05-1412.8613.3512.8312.990.54%-0.97%1.83%14,848,600194,762,000138%13.121.45%13.020.11%13.060.37%12.760.63%0.06%
2020-05-1312.9813.0312.8512.92-0.92%-0.07%1.92%9,560,800123,612,00096%12.93-0.13%13.00-0.51%13.010.23%12.680.34%0.02%
2020-05-1213.1313.1312.7513.04-0.15%0.73%3.21%8,530,900110,443,00086%12.95-1.27%13.070.18%12.980.78%12.630.06%-0.03%
2020-05-1113.1713.2812.9413.06-0.76%-0.40%3.43%11,084,500145,356,000110%13.110.05%13.050.75%12.881.24%12.630.18%-0.04%
2020-05-0812.9813.2512.9113.162.65%0.41%4.41%15,421,600202,123,000153%13.111.65%12.951.99%12.722.56%12.600.15%-0.04%
2020-05-0712.8913.0912.7812.82-0.93%-0.57%1.87%10,635,300137,116,000102%12.890.76%12.701.94%12.411.04%12.590.12%-0.03%
2020-05-0612.4312.9612.3412.943.19%1.13%2.94%11,716,900149,935,000111%12.803.24%12.463.25%12.280.81%12.57-0.05%-0.02%
2020-04-3011.9912.6611.9212.545.47%1.18%-0.29%10,745,600133,179,00095%12.393.70%12.060.79%12.18-0.93%12.58-0.15%0.03%
2020-04-2911.9112.0711.7811.891.11%-0.52%-5.60%6,603,70078,929,00053%11.951.15%11.97-1.47%12.29-1.44%12.60-0.25%0.08%
2020-04-2812.3112.3311.4511.76-4.23%-0.47%-6.86%11,335,900133,947,00088%11.82-3.80%12.15-3.40%12.47-2.21%12.63-0.44%0.11%
2020-04-2712.3412.3912.1412.28-0.49%-0.02%-3.17%5,896,40072,428,00048%12.28-1.48%12.57-1.30%12.75-0.31%12.680.20%0.07%
2020-04-2412.7012.8012.2512.34-3.06%-1.03%-2.50%9,185,300114,526,00073%12.47-2.59%12.74-1.16%12.79-0.33%12.66-0.13%-0.15%
2020-04-2312.9412.9712.6612.73-2.23%-0.54%0.45%11,970,300153,202,00098%12.80-0.82%12.890.17%12.840.39%12.67-0.02%-0.24%
2020-04-2212.9013.0312.7513.02-0.15%0.89%2.72%10,714,600138,273,00091%12.91-0.26%12.870.30%12.790.40%12.680.13%-0.36%
2020-04-2112.8213.1512.7013.041.72%0.78%3.01%17,157,300222,003,000150%12.941.68%12.831.04%12.730.90%12.660.31%-0.44%
2020-04-2012.5912.9212.4612.821.67%0.75%1.58%11,745,600149,461,000107%12.73-0.46%12.700.35%12.620.77%12.620.24%-0.51%
2020-04-1712.8912.9912.5812.61-2.17%-1.36%0.16%15,562,100198,939,000151%12.781.51%12.651.10%12.520.37%12.590.45%-0.60%
2020-04-1612.4312.9612.2612.893.62%2.35%2.84%16,860,900212,344,000175%12.590.50%12.511.35%12.48-0.23%12.530.30%-0.69%
2020-04-1512.4812.6412.3712.440.00%-0.73%-0.45%8,868,700111,140,000100%12.531.38%12.35-0.41%12.51-0.29%12.500.02%-0.78%