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:
顺网科技( 300113.SZ 深证)
板块 :传播与文化产业   
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
2019-03-2117.9819.2017.9718.485.18%-0.20%0.39%36,119,800668,815,00093%18.526.05%17.823.68%17.482.32%18.41-0.20%1.58%
2019-03-2017.1617.8517.1017.573.23%0.62%-4.75%28,790,300502,714,00066%17.461.68%17.181.33%17.08-1.40%18.451.08%2.15%
2019-03-1917.0917.5716.9017.02-2.24%-0.89%-6.73%23,550,800404,440,00050%17.171.81%16.960.24%17.32-3.64%18.250.97%2.37%
2019-03-1816.4817.4916.4117.414.06%3.22%-3.67%24,772,700417,832,00051%16.870.21%16.92-3.20%17.98-2.64%18.070.70%2.44%
2019-03-1517.2117.2716.5116.73-1.53%-0.61%-6.79%23,024,200387,552,00047%16.83-1.08%17.48-5.16%18.47-2.36%17.950.32%2.46%
2019-03-1417.5117.7116.4516.99-4.07%-0.15%-5.03%31,315,300532,847,00067%17.02-6.16%18.43-3.29%18.91-0.94%17.890.31%2.48%
2019-03-1319.4419.4417.7117.71-10.01%-2.33%-0.70%44,288,000803,078,000105%18.13-7.98%19.05-2.01%19.092.01%17.831.08%2.50%
2019-03-1219.4520.4319.1819.682.50%-0.13%11.55%44,714,600881,088,000124%19.712.22%19.441.42%18.723.22%17.642.58%2.51%
2019-03-1118.5320.1818.5019.202.73%-0.40%11.63%52,106,0001,004,440,000152%19.28-0.67%19.174.54%18.133.29%17.203.09%2.40%
2019-03-0817.9920.4517.3818.69-1.22%-3.69%12.02%79,840,3001,549,460,000257%19.413.54%18.347.49%17.556.15%16.685.86%2.31%
2019-03-0718.8018.9218.2318.9210.00%0.94%20.04%57,068,9001,069,658,000224%18.7413.84%17.068.35%16.546.90%15.765.52%1.85%
2019-03-0616.2017.2015.6017.209.97%4.47%15.15%57,892,400953,145,000235%16.467.29%15.755.53%15.474.62%14.943.26%1.47%
2019-03-0514.6215.7014.5515.647.12%1.92%8.12%35,928,200551,307,000170%15.354.47%14.923.00%14.791.56%14.471.63%1.25%
2019-03-0414.7314.9514.4014.601.60%-0.60%2.57%25,674,400377,098,000131%14.693.06%14.490.47%14.560.14%14.230.99%1.21%
2019-03-0114.4614.5214.0614.370.07%0.83%1.95%13,823,600197,013,00072%14.25-0.68%14.42-1.07%14.540.67%14.100.46%1.18%
2019-02-2814.3614.5914.1414.36-0.83%0.07%2.35%14,470,500207,653,00079%14.35-1.62%14.57-0.36%14.440.99%14.030.55%1.15%
2019-02-2714.5514.8914.2114.48-0.34%-0.73%3.77%19,544,200285,079,000112%14.59-0.69%14.631.42%14.300.98%13.951.13%1.11%
2019-02-2614.8515.0014.4114.53-2.61%-1.08%5.31%26,129,400383,800,000155%14.690.62%14.422.28%14.161.74%13.801.52%1.07%
2019-02-2514.3115.0814.1114.925.37%2.21%9.77%29,922,800436,787,000199%14.605.37%14.102.90%13.922.56%13.592.17%0.91%
2019-02-2213.5614.2813.4914.163.51%2.22%6.44%21,622,700299,544,000160%13.850.86%13.701.13%13.571.11%13.301.30%0.66%
2019-02-2113.3814.0913.2813.681.94%-0.40%4.17%26,410,600362,750,000216%13.743.21%13.551.81%13.421.55%13.131.70%0.48%
2019-02-2013.3613.5213.0813.420.45%0.84%3.93%10,517,400139,968,00098%13.31-0.55%13.310.52%13.220.53%12.911.05%0.25%
2019-02-1913.4613.5713.2313.36-0.60%-0.16%4.55%14,014,700187,526,000131%13.381.05%13.240.91%13.151.00%12.781.20%0.01%
2019-02-1813.0313.4712.9813.444.02%1.50%6.44%15,200,200201,281,000146%13.241.68%13.120.85%13.021.28%12.630.67%-0.22%
2019-02-1513.0413.1412.9112.92-1.00%-0.79%3.01%9,345,000121,697,00094%13.020.05%13.010.74%12.851.09%12.540.18%-0.31%
2019-02-1413.0813.1212.9313.05-0.53%0.25%4.23%9,022,000117,439,00093%13.020.15%12.911.20%12.711.15%12.520.20%-0.35%
2019-02-1312.6913.2012.6013.123.55%0.94%5.00%16,205,900210,648,000174%13.002.77%12.762.56%12.572.30%12.500.69%-0.40%
2019-02-1212.5112.8312.4512.671.12%0.17%2.10%8,615,200108,964,000104%12.651.68%12.441.25%12.290.92%12.41-0.04%-0.50%
2019-02-1112.2312.5512.2312.531.95%0.73%0.93%8,939,100111,197,000110%12.441.44%12.291.21%12.18-0.39%12.41-0.35%-0.51%
2019-02-0112.1912.4212.1512.290.00%0.22%-1.35%9,564,900117,293,000120%12.260.86%12.140.54%12.22-0.67%12.46-0.50%-0.49%