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
2019-01-173.663.663.603.60-1.37%-0.74%-1.02%17,128,20062,118,00064%3.63-0.93%3.640.06%3.64-0.87%3.640.25%-0.08%
2019-01-163.643.703.633.650.27%-0.30%0.61%23,864,60087,371,00089%3.661.08%3.640.11%3.670.11%3.630.25%-0.14%
2019-01-153.603.663.583.641.11%0.50%0.58%21,604,40078,257,00081%3.620.03%3.63-1.30%3.670.03%3.620.17%-0.20%
2019-01-143.673.693.583.60-1.91%-0.58%-0.36%22,061,20079,893,00082%3.62-0.77%3.68-0.05%3.660.11%3.61-0.03%-0.27%
2019-01-113.683.683.613.67-0.27%0.58%1.55%25,901,40094,502,00091%3.65-1.88%3.680.14%3.660.61%3.61-0.08%-0.34%
2019-01-103.673.793.653.682.22%-1.05%1.74%55,611,500206,795,000199%3.722.09%3.681.63%3.641.68%3.620.50%-0.36%
2019-01-093.603.683.603.60-0.28%-1.18%0.03%28,794,300104,886,000111%3.641.19%3.621.35%3.580.65%3.60-0.39%-0.46%
2019-01-083.613.623.573.61-0.28%0.28%-0.08%17,196,00061,900,00065%3.60-0.06%3.570.62%3.560.17%3.61-0.88%-0.44%
2019-01-073.603.633.573.621.40%0.50%-0.69%24,313,40087,571,00082%3.602.24%3.550.60%3.55-0.37%3.65-0.16%-0.34%
2019-01-043.463.583.433.572.59%1.33%-2.22%27,357,70096,393,00093%3.520.11%3.53-0.37%3.56-0.89%3.65-0.41%-0.37%
2019-01-033.543.573.483.48-1.42%-1.11%-5.07%22,831,00080,341,00081%3.52-0.68%3.54-1.31%3.59-0.61%3.67-0.38%-0.38%
2019-01-023.563.593.513.530.00%-0.37%-4.08%19,170,30067,913,00070%3.54-0.42%3.59-1.02%3.62-1.09%3.68-0.33%-0.42%
2018-12-283.533.623.513.530.00%-0.79%-4.39%25,351,80090,191,00095%3.56-1.90%3.62-0.60%3.66-1.48%3.69-0.57%-0.47%
2018-12-273.743.763.523.53-4.34%-2.67%-4.93%39,578,700143,558,000151%3.63-1.55%3.65-1.41%3.71-0.54%3.71-0.67%-0.44%
2018-12-263.673.723.633.690.54%0.16%-1.28%25,766,50094,924,000107%3.681.21%3.70-1.33%3.73-0.13%3.74-0.32%-0.40%
2018-12-253.693.723.573.67-2.65%0.82%-2.13%30,784,300112,050,000130%3.64-3.50%3.75-0.74%3.74-0.48%3.75-0.53%-0.40%
2018-12-243.783.823.743.77-1.31%-0.05%0.00%29,518,600111,334,000140%3.77-0.82%3.780.40%3.750.27%3.77-0.11%-0.35%
2018-12-213.663.873.663.823.52%0.45%1.22%48,184,200183,255,000247%3.803.23%3.762.04%3.740.73%3.770.08%-0.34%
2018-12-203.653.713.653.690.82%0.16%-2.15%13,355,20049,204,00081%3.680.00%3.69-0.32%3.72-0.85%3.77-0.42%-0.36%
2018-12-193.723.723.663.66-0.81%-0.65%-3.35%13,561,70049,960,00076%3.68-0.16%3.70-0.96%3.75-0.56%3.79-0.53%-0.38%
2018-12-183.703.743.663.69-0.81%0.00%-3.07%15,721,10058,012,00080%3.69-0.75%3.73-1.19%3.77-0.58%3.81-0.78%-0.38%
2018-12-173.713.743.693.720.27%0.05%-3.05%15,173,80056,420,00070%3.72-1.48%3.78-0.66%3.79-0.42%3.84-0.88%-0.37%
2018-12-143.843.853.703.71-3.39%-1.70%-4.16%23,094,60087,160,00093%3.77-1.44%3.80-0.50%3.81-0.44%3.87-0.21%-0.36%
2018-12-133.833.863.773.840.79%0.29%-1.01%20,922,80080,104,00085%3.830.42%3.820.18%3.83-0.05%3.88-0.28%-0.45%
2018-12-123.853.863.773.81-0.78%-0.08%-2.06%18,077,00068,920,00069%3.81-0.37%3.82-0.31%3.83-0.42%3.89-0.38%-0.55%
2018-12-113.813.843.803.841.05%0.34%-1.66%12,065,40046,180,00042%3.830.39%3.83-0.10%3.84-0.70%3.910.00%-0.61%
2018-12-103.833.843.783.80-1.04%-0.31%-2.69%15,825,70060,330,00053%3.81-0.96%3.83-0.52%3.87-1.00%3.910.00%-0.63%
2018-12-073.833.873.833.840.26%-0.23%-1.66%13,085,90050,365,00043%3.850.37%3.85-0.82%3.910.08%3.91-0.13%-0.62%
2018-12-063.863.873.813.83-1.29%-0.13%-2.05%25,012,40095,915,00074%3.84-0.85%3.88-1.25%3.91-0.41%3.91-0.61%-0.61%
2018-12-053.863.903.833.880.00%0.31%-1.37%30,793,600119,117,00087%3.87-1.63%3.93-0.03%3.92-0.43%3.93-0.51%-0.54%