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:
掌趣科技( 300315.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
2019-05-213.533.643.523.601.98%0.17%-2.28%28,166,200101,223,00085%3.592.28%3.57-0.83%3.61-0.50%3.68-0.70%-1.28%
2019-05-203.473.563.463.531.15%0.46%-4.85%27,531,90096,757,00078%3.51-1.93%3.60-1.29%3.63-1.12%3.71-1.49%-1.30%
2019-05-173.723.733.453.49-6.18%-2.60%-7.33%48,419,300173,486,000120%3.58-3.48%3.65-1.43%3.67-1.56%3.77-2.03%-1.26%
2019-05-163.683.743.683.720.54%0.22%-3.23%27,072,800100,485,00066%3.710.54%3.70-0.30%3.73-0.13%3.84-0.85%-1.06%
2019-05-153.693.723.663.701.65%0.22%-4.57%26,280,70097,033,00059%3.690.05%3.71-0.96%3.74-0.45%3.88-0.72%-1.01%
2019-05-143.683.753.633.64-2.15%-1.36%-6.79%30,115,300111,114,00065%3.69-1.44%3.75-0.45%3.75-0.77%3.91-1.21%-0.95%
2019-05-133.793.803.703.72-2.62%-0.64%-5.89%29,435,100110,198,00058%3.74-1.11%3.76-0.29%3.78-1.38%3.95-1.15%-0.85%
2019-05-103.753.833.693.822.69%0.90%-4.48%41,402,200156,747,00078%3.791.18%3.77-0.45%3.83-2.12%4.00-1.33%-0.73%
2019-05-093.703.793.703.72-0.53%-0.59%-8.22%24,361,40091,163,00042%3.74-0.95%3.79-1.86%3.92-0.99%4.05-2.24%-0.58%
2019-05-083.763.853.723.74-2.60%-1.01%-9.79%37,576,800141,982,00054%3.78-1.33%3.86-2.72%3.96-1.03%4.15-1.05%-0.25%
2019-05-073.833.883.763.841.59%0.29%-8.35%41,450,000158,702,00057%3.83-2.32%3.97-1.20%4.00-1.38%4.19-0.95%-0.13%
2019-05-064.034.063.743.78-8.70%-3.57%-10.64%77,384,300303,319,000101%3.92-5.13%4.02-1.52%4.05-1.86%4.23-1.05%-0.04%
2019-04-303.974.243.974.144.02%0.19%-3.16%60,557,400250,214,00080%4.132.48%4.08-0.20%4.13-0.89%4.28-0.02%0.10%
2019-04-294.084.113.953.98-1.73%-1.29%-6.92%53,353,100215,112,00069%4.03-0.84%4.09-1.73%4.17-2.91%4.28-0.35%0.11%
2019-04-264.004.144.004.050.50%-0.39%-5.62%40,574,900164,980,00053%4.07-1.91%4.16-1.54%4.29-0.79%4.29-0.14%0.19%
2019-04-254.264.264.024.03-6.06%-2.77%-6.21%67,472,500279,665,00089%4.15-2.33%4.23-3.30%4.33-0.78%4.30-0.21%0.24%
2019-04-244.254.294.164.291.18%1.08%-0.37%57,881,600245,654,00079%4.24-1.10%4.37-0.50%4.36-0.14%4.310.02%0.31%
2019-04-234.354.374.214.24-3.85%-1.19%-1.51%66,744,800286,371,00086%4.29-4.05%4.39-0.23%4.370.44%4.310.21%0.37%
2019-04-224.464.594.334.41-0.23%-1.39%2.65%121,694,700544,244,000167%4.472.85%4.401.50%4.351.33%4.301.06%0.34%
2019-04-194.354.444.284.421.38%1.66%3.98%74,479,100323,834,000107%4.350.09%4.341.24%4.290.61%4.250.17%0.23%
2019-04-184.294.414.264.360.93%0.37%2.73%83,399,100362,257,000120%4.340.53%4.280.82%4.260.61%4.24-0.05%0.22%
2019-04-174.214.444.204.322.13%-0.02%1.74%100,766,900435,384,000136%4.324.88%4.251.58%4.240.40%4.250.36%0.31%
2019-04-164.114.244.024.231.68%2.67%-0.02%54,281,200223,641,00070%4.12-2.81%4.18-1.02%4.22-0.14%4.230.05%0.28%
2019-04-154.254.294.144.16-0.95%-1.86%-1.63%49,616,900210,313,00065%4.241.05%4.23-0.40%4.230.40%4.230.48%0.26%
2019-04-124.204.254.164.20-0.24%0.12%-0.21%46,982,800197,092,00061%4.20-0.99%4.240.26%4.21-0.36%4.210.33%0.16%
2019-04-114.324.324.184.21-2.55%-0.64%0.36%65,932,100279,373,00086%4.24-0.66%4.230.62%4.23-0.64%4.200.43%0.09%
2019-04-104.234.344.164.323.85%1.29%3.42%109,096,800465,318,000150%4.272.82%4.210.12%4.250.33%4.180.63%-0.10%
2019-04-094.084.204.064.161.22%0.29%0.22%49,424,400204,989,00071%4.15-0.17%4.20-1.55%4.240.19%4.150.00%-0.38%
2019-04-084.264.324.064.11-3.52%-1.08%-0.99%73,864,000306,930,000105%4.16-2.85%4.27-0.19%4.230.52%4.15-0.12%-0.40%
2019-04-044.354.374.224.260.00%-0.40%2.50%76,881,100328,790,000117%4.28-1.16%4.270.87%4.211.03%4.160.07%-0.39%