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:
银信科技( 300231.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
2019-05-217.307.407.127.300.97%0.00%0.00%8,837,10064,623,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.057.256.987.232.99%1.82%0.19%5,956,80042,299,00082%7.10-1.89%7.22-0.77%7.23-0.37%7.22-0.43%-1.29%
2019-05-177.347.426.997.02-4.49%-3.01%-3.13%7,527,30054,484,000100%7.24-0.96%7.270.04%7.25-0.01%7.25-1.42%-1.37%
2019-05-167.307.357.247.350.41%0.57%-0.01%5,416,50039,586,00069%7.310.40%7.270.35%7.260.39%7.35-1.47%-1.27%
2019-05-157.237.367.217.322.09%0.56%-1.89%6,290,40045,786,00070%7.281.11%7.240.12%7.230.00%7.46-1.14%-1.21%
2019-05-147.107.277.067.17-0.55%-0.40%-5.00%4,043,70029,110,00042%7.20-0.51%7.230.22%7.230.25%7.55-0.92%-1.13%
2019-05-137.297.327.137.21-2.17%-0.36%-5.34%5,251,80038,000,00051%7.24-0.14%7.22-0.17%7.21-0.46%7.62-0.98%-1.08%
2019-05-107.147.446.987.374.54%1.71%-4.19%11,183,40081,035,000104%7.251.22%7.230.58%7.24-2.39%7.69-1.33%-1.02%
2019-05-097.167.267.057.05-1.54%-1.52%-9.57%6,855,90049,078,00064%7.16-1.43%7.19-0.99%7.42-2.48%7.80-1.74%-0.93%
2019-05-087.127.507.067.16-1.78%-1.42%-9.76%8,958,10065,067,00079%7.261.72%7.26-3.56%7.61-1.93%7.93-1.98%-0.77%
2019-05-077.177.386.997.292.53%2.10%-9.93%9,828,90070,181,00078%7.14-3.24%7.53-3.83%7.76-2.18%8.09-1.46%-0.61%
2019-05-067.717.717.117.11-10.00%-3.65%-13.44%9,692,60071,522,00080%7.38-8.44%7.83-2.55%7.93-1.86%8.21-1.31%-0.49%
2019-04-307.978.257.897.90-2.11%-1.97%-5.08%9,879,80079,617,00088%8.061.19%8.03-0.19%8.08-0.48%8.32-0.36%-0.38%
2019-04-298.068.337.608.07-0.12%1.33%-3.39%15,233,000121,323,000134%7.96-1.78%8.05-1.25%8.12-1.99%8.35-0.86%-0.35%
2019-04-267.928.307.898.081.64%-0.35%-4.09%10,454,50084,760,00098%8.11-0.09%8.15-0.76%8.29-1.72%8.43-0.32%-0.21%
2019-04-258.308.347.927.95-5.02%-2.03%-5.94%9,403,20076,311,00090%8.12-1.47%8.21-2.25%8.43-0.85%8.45-0.47%-0.16%
2019-04-248.218.408.068.372.20%1.63%-1.44%8,939,10073,620,00087%8.24-0.70%8.40-1.84%8.50-0.75%8.49-0.36%-0.04%
2019-04-238.458.478.158.19-3.19%-1.25%-3.91%8,644,00071,691,00083%8.29-3.51%8.56-0.70%8.57-0.08%8.52-0.44%0.01%
2019-04-228.788.788.368.46-3.75%-1.58%-1.18%12,349,500106,154,000119%8.60-0.88%8.62-0.09%8.570.19%8.56-0.11%0.08%
2019-04-198.528.878.448.793.29%1.36%2.57%15,826,000137,241,000150%8.671.50%8.631.41%8.560.92%8.57-0.36%0.11%
2019-04-188.608.658.428.51-1.16%-0.40%-1.06%7,984,80068,224,00072%8.54-0.86%8.510.11%8.480.00%8.60-0.34%0.19%
2019-04-178.658.718.558.610.23%-0.09%-0.23%9,169,00079,015,00077%8.622.87%8.500.99%8.480.08%8.63-0.19%0.28%
2019-04-168.258.638.108.593.37%2.53%-0.65%10,266,20086,009,00079%8.38-1.54%8.41-0.67%8.47-0.88%8.65-0.01%0.33%
2019-04-158.508.658.288.31-0.72%-2.34%-3.90%9,382,50079,832,00070%8.511.92%8.47-0.29%8.55-0.43%8.650.48%0.34%
2019-04-128.408.478.258.37-0.71%0.25%-2.74%7,877,30065,769,00057%8.35-2.26%8.50-1.31%8.58-1.16%8.610.21%0.26%
2019-04-118.638.698.408.43-1.86%-1.31%-1.84%8,413,00071,867,00062%8.54-0.30%8.61-0.38%8.69-0.45%8.590.74%0.23%
2019-04-108.628.698.448.59-2.05%0.26%0.76%10,558,50090,464,00073%8.57-1.43%8.64-1.10%8.72-0.27%8.530.14%0.01%
2019-04-098.578.838.498.771.98%0.90%3.02%11,908,900103,514,00082%8.690.45%8.74-0.31%8.750.49%8.510.21%-0.14%
2019-04-088.898.948.448.60-3.26%-0.61%1.24%15,365,500132,957,000107%8.65-2.08%8.77-0.27%8.710.97%8.500.22%-0.22%
2019-04-048.819.098.638.890.00%0.60%4.88%18,543,300163,867,000137%8.840.55%8.791.35%8.621.46%8.480.45%-0.30%