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:
方直科技( 300235.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
2019-03-2010.3210.409.9910.24-0.58%0.31%-2.91%4,707,90048,057,00064%10.21-1.34%10.26-0.01%10.23-1.74%10.550.13%0.77%
2019-03-1910.3210.5510.1610.30-0.58%-0.45%-2.21%4,890,20050,598,00064%10.351.15%10.260.62%10.41-1.63%10.530.32%0.87%
2019-03-1810.1710.3810.0610.362.27%1.28%-1.32%4,641,30047,477,00059%10.230.19%10.20-2.55%10.58-0.57%10.500.40%0.92%
2019-03-1510.2210.3710.0110.130.20%-0.78%-3.13%4,554,60046,504,00057%10.210.34%10.47-2.28%10.64-0.42%10.460.24%0.97%
2019-03-1410.4110.529.8910.11-4.08%-0.64%-3.09%6,830,10069,496,00087%10.18-5.93%10.71-1.14%10.69-0.36%10.430.18%1.00%
2019-03-1311.1711.1910.4210.54-5.89%-2.55%1.22%9,098,00098,407,000128%10.82-1.49%10.840.57%10.731.07%10.411.02%1.07%
2019-03-1210.8611.2310.6511.203.13%2.01%8.65%10,137,300111,298,000154%10.982.87%10.771.67%10.621.82%10.311.44%1.07%
2019-03-1110.4210.9410.3510.865.44%1.75%6.87%8,028,50085,688,000124%10.670.34%10.601.35%10.431.50%10.161.08%1.18%
2019-03-0810.3211.2510.1610.30-3.74%-3.17%2.46%9,195,70097,816,000146%10.641.48%10.461.96%10.271.72%10.051.40%1.33%
2019-03-0710.3310.9010.1610.702.98%2.08%7.93%8,448,70088,563,000146%10.482.46%10.262.23%10.101.76%9.911.43%1.34%
2019-03-0610.3110.4010.0310.391.86%1.56%6.30%8,367,60085,597,000155%10.232.40%10.032.03%9.921.46%9.771.13%1.36%
2019-03-059.6810.239.6710.204.40%2.10%5.54%6,447,70064,414,000133%9.991.78%9.831.27%9.780.09%9.670.91%1.35%
2019-03-049.6210.089.619.771.98%-0.46%2.00%6,534,80064,142,000144%9.822.68%9.710.57%9.770.26%9.580.86%1.38%
2019-03-019.739.879.419.58-1.94%0.22%0.88%3,415,70032,652,00080%9.56-1.05%9.65-1.45%9.750.51%9.500.55%1.36%
2019-02-289.559.799.509.771.77%1.14%3.45%4,075,20039,368,000100%9.66-0.52%9.800.02%9.700.80%9.440.85%1.34%
2019-02-279.829.879.509.60-2.83%-1.13%2.52%5,189,10050,384,000132%9.71-2.13%9.790.96%9.620.79%9.361.03%1.30%
2019-02-269.7710.259.609.881.13%-0.41%6.59%7,832,70077,707,000224%9.922.14%9.702.94%9.542.51%9.272.55%1.21%
2019-02-2510.0010.009.519.774.83%0.59%8.09%7,003,40068,021,000235%9.715.39%9.423.44%9.312.95%9.042.63%0.94%
2019-02-228.999.378.869.324.60%1.13%5.82%3,744,50034,509,000148%9.221.40%9.110.96%9.041.22%8.811.41%0.61%
2019-02-219.079.258.838.91-1.44%-1.97%2.59%3,731,60033,915,000161%9.091.46%9.020.97%8.931.18%8.691.69%0.38%
2019-02-208.959.058.859.040.44%0.92%5.84%2,063,70018,487,00096%8.96-0.28%8.940.90%8.830.86%8.541.07%0.07%
2019-02-199.009.118.839.000.33%0.19%6.50%2,799,90025,151,000133%8.981.26%8.861.26%8.761.52%8.451.17%-0.19%
2019-02-188.708.988.708.973.70%1.12%7.39%2,753,70024,428,000136%8.872.05%8.751.38%8.621.53%8.350.70%-0.38%
2019-02-158.728.848.568.65-0.23%-0.49%4.28%2,445,50021,258,000125%8.690.18%8.631.40%8.491.65%8.300.29%-0.46%
2019-02-148.598.788.558.672.00%-0.08%4.82%3,078,40026,711,000166%8.682.48%8.512.32%8.362.74%8.270.49%-0.49%
2019-02-138.348.558.308.501.92%0.39%3.27%1,953,90016,543,000114%8.471.74%8.322.23%8.131.35%8.230.15%-0.54%
2019-02-128.208.438.178.342.33%0.22%1.47%2,348,70019,546,000145%8.322.60%8.132.79%8.030.69%8.22-0.22%-0.57%
2019-02-118.018.207.938.152.77%0.48%-1.06%1,531,00012,418,00098%8.113.12%7.910.51%7.97-0.93%8.24-0.62%-0.55%
2019-02-017.707.957.707.932.99%0.81%-4.32%1,528,90012,027,00095%7.870.95%7.87-1.11%8.05-1.54%8.29-0.92%-0.48%
2019-01-317.867.967.547.700.00%-1.18%-7.95%1,930,00015,038,000119%7.79-2.07%7.96-2.69%8.17-2.05%8.37-1.40%-0.35%