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
2020-07-109.559.669.089.35-1.16%0.20%12.37%129,633,3001,209,633,000111%9.33-1.31%9.233.34%8.813.14%8.322.20%1.80%
2020-07-099.009.998.909.463.96%0.05%16.19%193,005,4001,824,778,000177%9.466.09%8.936.10%8.554.80%8.144.30%1.66%
2020-07-088.569.248.509.108.33%2.11%16.58%181,347,9001,616,246,000170%8.916.81%8.425.36%8.164.11%7.813.08%1.31%
2020-07-078.108.707.908.405.93%0.67%10.92%167,230,8001,395,293,000170%8.346.55%7.993.22%7.832.70%7.572.53%1.02%
2020-07-067.758.007.597.932.72%1.26%7.37%131,994,0001,033,612,000143%7.831.62%7.741.90%7.631.40%7.391.40%0.79%
2020-07-037.807.867.537.72-1.40%0.18%5.99%135,298,6001,042,547,000159%7.710.22%7.601.29%7.521.38%7.281.31%0.67%
2020-07-027.197.837.107.839.97%1.83%8.90%140,575,1001,080,921,000182%7.695.90%7.502.71%7.422.61%7.191.93%0.58%
2020-07-017.307.557.047.12-2.86%-1.94%0.94%83,173,300603,932,000109%7.26-1.89%7.30-0.15%7.230.87%7.050.21%0.41%
2020-06-307.267.557.217.331.81%-0.96%4.13%70,060,200518,543,00091%7.402.14%7.311.78%7.171.54%7.040.57%0.53%
2020-06-297.257.387.127.20-0.96%-0.63%2.87%66,444,900481,464,00079%7.25-0.62%7.181.27%7.060.97%7.000.49%0.64%
2020-06-247.277.427.207.270.00%-0.29%4.38%92,508,800674,469,000108%7.292.85%7.092.40%6.991.22%6.970.77%0.73%
2020-06-236.757.406.677.277.54%2.55%5.18%145,937,6001,034,508,000178%7.095.27%6.932.82%6.911.57%6.910.83%0.71%
2020-06-226.706.836.636.761.20%0.39%-1.39%48,631,400327,482,00063%6.730.49%6.74-1.00%6.80-1.36%6.860.19%0.72%
2020-06-196.776.806.636.68-0.45%-0.31%-2.37%61,138,400409,671,00079%6.70-1.21%6.81-0.58%6.90-0.66%6.840.16%0.80%
2020-06-186.977.026.706.71-3.31%-1.08%-1.77%54,913,100372,502,00073%6.78-2.22%6.85-1.67%6.94-0.03%6.830.25%0.91%
2020-06-176.907.116.816.94-0.43%0.04%1.85%59,179,500410,510,00082%6.941.63%6.96-0.09%6.940.41%6.810.37%0.96%
2020-06-167.057.066.626.970.87%2.11%2.67%99,313,800677,917,000135%6.83-3.89%6.97-0.17%6.920.29%6.790.24%1.07%
2020-06-157.257.306.886.91-2.95%-2.70%2.02%108,057,300767,424,000148%7.101.95%6.981.59%6.901.59%6.771.39%1.34%
2020-06-126.717.146.667.123.79%2.21%6.59%125,346,700873,140,000183%6.971.50%6.872.05%6.791.83%6.681.71%1.32%
2020-06-116.626.986.586.864.41%-0.04%4.45%98,120,500673,395,000155%6.864.43%6.732.25%6.671.76%6.571.36%1.23%
2020-06-106.656.696.506.57-1.05%-0.03%1.39%37,153,200244,180,00063%6.57-0.71%6.590.32%6.55-0.35%6.480.57%1.07%
2020-06-096.516.796.446.641.68%0.32%3.06%58,624,200388,029,000101%6.620.98%6.560.74%6.57-0.67%6.440.94%1.05%
2020-06-086.566.666.466.530.77%-0.38%2.30%51,999,200340,870,00089%6.560.71%6.52-0.70%6.620.81%6.381.06%1.01%
2020-06-056.486.656.436.480.93%-0.45%2.60%49,318,100321,002,00081%6.510.51%6.56-1.37%6.561.14%6.321.25%0.96%
2020-06-046.566.666.426.42-1.98%-0.86%2.92%42,996,300278,455,00068%6.48-2.69%6.650.94%6.490.89%6.240.71%0.85%
2020-06-036.616.826.536.55-1.36%-1.58%5.75%68,335,800454,766,000114%6.66-0.89%6.592.23%6.431.58%6.191.44%0.77%
2020-06-026.486.906.486.645.90%-1.12%8.75%121,453,400815,518,000217%6.727.20%6.455.15%6.334.02%6.112.99%0.63%
2020-06-016.166.356.096.272.62%0.10%5.75%59,606,500373,404,000118%6.262.07%6.131.61%6.091.21%5.931.14%0.34%
2020-05-295.866.275.856.113.91%-0.44%4.23%69,941,600429,228,000142%6.144.37%6.030.82%6.021.52%5.860.86%0.24%
2020-05-285.935.985.805.880.00%0.00%1.17%33,478,100196,837,00065%5.88-1.69%5.99-0.13%5.930.44%5.81-0.29%0.23%