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
2019-01-1713.1313.1412.6812.78-2.67%-0.58%-2.29%7,521,60096,687,000107%12.86-2.53%13.01-0.39%13.04-0.51%13.08-0.02%-0.45%
2019-01-1613.1113.3013.0713.130.00%-0.44%0.37%7,784,200102,658,000117%13.191.60%13.060.12%13.10-0.08%13.080.34%-0.50%
2019-01-1512.8713.1412.8413.132.02%1.15%0.71%6,591,00085,557,000100%12.980.01%13.05-0.50%13.11-0.21%13.040.32%-0.59%
2019-01-1413.2413.2912.8212.87-2.79%-0.85%-0.98%5,430,30070,485,00076%12.98-1.67%13.11-0.61%13.14-0.27%13.00-0.83%-0.74%
2019-01-1113.1613.2913.1113.240.38%0.30%1.02%5,083,50067,103,00062%13.200.37%13.190.18%13.180.44%13.11-0.40%-0.75%
2019-01-1013.0213.2813.0213.190.92%0.29%0.24%6,706,10088,196,00080%13.15-0.51%13.17-0.08%13.120.42%13.16-0.80%-0.73%
2019-01-0913.1113.3513.0613.07-0.08%-1.13%-1.47%8,287,800109,559,00092%13.220.85%13.180.83%13.060.76%13.27-0.81%-0.69%
2019-01-0813.1013.1713.0213.08-1.13%-0.21%-2.19%4,795,40062,860,00052%13.11-0.54%13.070.58%12.970.59%13.37-1.37%-0.60%
2019-01-0713.1113.3113.0213.231.22%0.39%-2.43%8,482,300111,787,00080%13.181.89%13.001.20%12.89-1.29%13.56-0.40%-0.44%
2019-01-0412.6513.1312.5813.072.91%1.05%-3.99%8,202,900106,099,00076%12.931.08%12.840.54%13.06-1.00%13.61-0.54%-0.45%
2019-01-0312.7412.9512.6112.700.24%-0.75%-7.21%5,312,00067,970,00050%12.800.30%12.77-2.70%13.19-1.52%13.69-0.49%-0.46%
2019-01-0212.6712.9312.6212.67-0.31%-0.69%-7.89%6,314,60080,562,00060%12.76-0.09%13.13-1.50%13.39-1.60%13.76-0.59%-0.46%
2018-12-2813.0013.1812.5012.71-2.23%-0.46%-8.14%12,359,800157,826,000119%12.77-5.56%13.33-2.89%13.61-2.74%13.84-1.18%-0.47%
2018-12-2714.1514.2012.9213.00-6.54%-3.85%-7.15%17,034,600230,314,000178%13.52-2.85%13.72-2.36%14.00-0.99%14.00-0.92%-0.37%
2018-12-2613.9114.0513.7613.91-0.43%-0.05%-1.56%6,048,40084,174,00073%13.920.12%14.05-1.13%14.14-0.07%14.13-0.18%-0.30%
2018-12-2514.3214.3613.5713.97-3.72%0.50%-1.32%12,719,500176,806,000157%13.90-3.39%14.21-0.37%14.15-0.47%14.16-0.42%-0.30%
2018-12-2414.4514.5114.2614.51-0.14%0.85%2.07%8,305,200119,495,000116%14.390.24%14.270.58%14.210.39%14.220.06%-0.26%
2018-12-2113.8614.6913.7614.534.53%1.23%2.27%18,237,200261,764,000266%14.353.38%14.181.55%14.161.03%14.210.23%-0.26%
2018-12-2013.9114.1513.6813.90-0.71%0.12%-1.93%6,851,00095,122,000123%13.88-0.62%13.97-0.51%14.01-0.77%14.17-0.50%-0.31%
2018-12-1914.1114.1913.8814.00-1.27%0.21%-1.72%4,926,10068,822,00089%13.97-0.82%14.04-0.25%14.12-0.37%14.25-0.57%-0.33%
2018-12-1814.0714.2513.8314.180.42%0.66%-1.03%4,596,90064,758,00080%14.090.17%14.07-0.66%14.18-0.33%14.33-0.54%-0.32%
2018-12-1713.8214.2113.8214.121.58%0.41%-1.98%4,681,00065,830,00077%14.06-0.06%14.17-0.39%14.22-0.34%14.41-0.72%-0.33%
2018-12-1414.3714.4113.9013.90-3.61%-1.22%-4.20%8,892,600125,140,000135%14.07-2.22%14.22-0.91%14.27-0.68%14.51-0.15%-0.28%
2018-12-1314.2614.4714.2014.421.19%0.20%-0.76%6,059,80087,204,00092%14.390.62%14.360.10%14.37-0.13%14.53-0.23%-0.36%
2018-12-1214.4014.4614.2014.25-0.35%-0.36%-2.16%4,254,40060,847,00062%14.30-0.38%14.34-0.27%14.39-0.67%14.57-0.12%-0.41%
2018-12-1114.4014.5914.1814.30-0.07%-0.39%-1.93%5,284,30075,860,00073%14.36-0.01%14.38-0.30%14.49-0.69%14.58-0.03%-0.47%
2018-12-1014.2814.5014.1814.31-0.49%-0.33%-1.89%5,464,80078,460,00074%14.36-0.67%14.42-1.00%14.59-0.92%14.590.04%-0.52%
2018-12-0714.4414.5714.3614.38-0.14%-0.51%-1.37%3,451,10049,881,00046%14.45-0.04%14.57-0.69%14.720.62%14.58-0.31%-0.55%
2018-12-0614.7314.7614.3014.40-2.57%-0.41%-1.54%6,655,00096,234,00076%14.46-1.87%14.67-1.11%14.63-0.28%14.63-0.68%-0.56%
2018-12-0514.6514.8614.5314.780.00%0.30%0.37%6,567,60096,781,00074%14.74-0.41%14.831.28%14.670.19%14.73-0.49%-0.47%