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:
森远股份( 300210.SZ 深证)
板块 :专用设备制造_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
2019-09-194.074.094.024.090.74%0.00%0.00%9,743,70039,555,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-184.084.104.034.060.00%0.00%0.00%12,545,70051,000,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-174.244.254.044.06-4.69%0.00%0.00%22,222,50091,293,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-164.334.384.244.26-1.16%0.00%0.00%21,444,30092,020,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-124.384.384.244.31-2.05%0.23%4.21%20,939,30090,049,00091%4.30-1.62%4.310.89%4.250.83%4.140.71%0.85%
2019-09-114.264.544.264.403.77%0.66%7.13%34,743,600151,862,000160%4.373.92%4.272.55%4.211.89%4.111.51%0.84%
2019-09-104.204.294.134.241.44%0.81%4.79%21,556,70090,673,000102%4.211.28%4.160.85%4.130.93%4.050.85%0.78%
2019-09-094.194.194.094.180.72%0.65%4.19%19,534,10081,121,00094%4.150.51%4.130.63%4.090.52%4.010.70%0.75%
2019-09-064.124.224.034.150.48%0.44%4.17%25,641,800105,960,000130%4.130.93%4.101.01%4.071.29%3.980.81%0.67%
2019-09-054.104.144.054.130.73%0.88%4.50%20,526,20084,040,000112%4.090.69%4.060.37%4.020.75%3.950.69%0.60%
2019-09-044.034.163.994.101.23%0.84%4.46%19,218,10078,148,000111%4.071.12%4.051.38%3.990.66%3.930.69%0.53%
2019-09-034.054.083.984.05-0.98%0.72%3.90%21,340,30085,805,000129%4.02-0.72%3.990.76%3.970.87%3.900.67%0.46%
2019-09-023.954.153.854.093.81%0.99%5.63%30,451,700123,317,000198%4.054.11%3.961.51%3.931.73%3.871.26%0.40%
2019-08-303.883.973.813.942.34%1.29%3.03%24,450,50095,121,000176%3.890.18%3.900.52%3.860.60%3.820.58%0.22%
2019-08-293.923.963.843.85-2.28%-0.85%1.26%13,485,70052,362,000110%3.88-1.07%3.880.94%3.840.55%3.800.69%0.07%
2019-08-283.874.023.833.942.34%0.38%4.34%22,093,10086,719,000189%3.932.75%3.851.80%3.821.27%3.780.91%-0.15%
2019-08-273.753.893.743.853.49%0.79%2.89%16,518,20063,092,000156%3.822.88%3.780.85%3.770.43%3.740.48%-0.31%
2019-08-263.733.743.683.72-2.36%0.19%-0.11%10,115,90037,563,000101%3.71-1.59%3.75-0.53%3.76-0.13%3.72-0.05%-0.46%
2019-08-233.763.823.733.811.33%0.98%2.25%10,835,90040,880,000114%3.770.69%3.770.03%3.760.37%3.730.08%-0.51%
2019-08-223.773.783.723.76-0.53%0.35%0.99%9,464,70035,462,000103%3.75-0.69%3.760.08%3.750.81%3.72-0.05%-0.62%
2019-08-213.763.833.733.780.80%0.19%1.48%11,646,80043,947,000127%3.770.13%3.760.64%3.720.27%3.730.05%-0.67%
2019-08-203.803.823.723.75-1.32%-0.48%0.73%11,685,20044,028,000131%3.770.75%3.741.69%3.710.54%3.720.08%-0.73%
2019-08-193.733.823.683.803.54%1.60%2.15%11,018,60041,207,000118%3.741.41%3.680.25%3.690.19%3.72-0.61%-0.80%
2019-08-163.663.723.633.67-0.27%-0.49%-1.95%8,158,90030,086,00085%3.692.73%3.670.06%3.68-0.30%3.74-0.90%-0.72%
2019-08-153.593.693.523.680.00%2.51%-2.57%9,727,90034,924,00090%3.59-3.86%3.66-1.35%3.69-1.15%3.78-1.49%-0.65%
2019-08-143.753.783.673.68-0.54%-1.45%-4.02%8,277,00030,904,00075%3.731.39%3.71-0.16%3.73-0.19%3.83-0.73%-0.48%
2019-08-133.723.743.643.70-1.60%0.46%-4.19%8,157,20030,040,00070%3.68-1.21%3.72-0.85%3.74-0.27%3.86-0.95%-0.42%
2019-08-123.723.773.683.761.62%0.86%-3.57%6,820,40025,426,00057%3.73-0.75%3.75-0.29%3.75-1.08%3.90-0.59%-0.34%
2019-08-093.803.833.693.70-1.86%-1.49%-5.66%7,111,90026,712,00058%3.76-0.29%3.760.24%3.79-1.07%3.92-1.04%-0.30%
2019-08-083.753.813.693.770.00%0.08%-4.87%9,845,50037,085,00071%3.770.05%3.75-1.37%3.83-1.57%3.96-0.58%-0.19%