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:
旋极信息( 300324.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
2019-03-208.168.267.828.04-1.35%0.34%-4.27%45,555,900365,055,00045%8.01-1.72%8.000.33%8.01-4.35%8.400.37%1.34%
2019-03-198.038.347.958.151.24%-0.04%-2.61%54,661,800445,635,00051%8.153.95%7.970.05%8.37-2.30%8.370.94%1.49%
2019-03-187.908.107.588.052.94%2.64%-2.90%57,559,700451,462,00049%7.84-1.15%7.97-6.47%8.57-0.43%8.290.93%1.55%
2019-03-157.958.137.717.82-1.01%-1.44%-4.80%56,463,400447,959,00047%7.93-1.69%8.52-2.95%8.610.21%8.211.02%1.57%
2019-03-148.368.577.827.90-9.09%-2.11%-2.84%93,553,000754,950,00078%8.07-11.06%8.78-0.54%8.590.01%8.131.46%1.51%
2019-03-139.509.508.588.69-8.81%-4.22%8.44%136,672,9001,239,992,000127%9.071.21%8.833.31%8.592.67%8.012.18%1.43%
2019-03-128.649.538.559.5310.05%6.30%21.51%141,852,4001,271,735,000136%8.976.84%8.553.53%8.373.68%7.841.87%1.45%
2019-03-118.288.718.088.665.61%3.21%12.48%121,247,0001,017,370,000110%8.391.88%8.251.59%8.072.70%7.701.38%1.72%
2019-03-087.968.677.808.20-0.12%-0.44%7.98%132,028,9001,087,427,000115%8.241.45%8.132.89%7.863.15%7.591.52%2.18%
2019-03-078.008.387.888.210.98%1.13%9.76%105,579,500857,061,00099%8.121.24%7.903.34%7.623.18%7.481.71%2.18%
2019-03-067.948.377.708.133.17%1.38%10.55%130,338,4001,045,128,000127%8.025.76%7.644.86%7.381.84%7.351.84%2.16%
2019-03-057.248.057.137.887.65%3.93%9.13%124,472,900943,792,000126%7.584.44%7.293.46%7.25-0.89%7.221.55%2.12%
2019-03-047.077.507.027.322.38%0.83%2.94%109,454,500794,675,000114%7.265.17%7.04-0.98%7.31-0.48%7.111.17%2.16%
2019-03-016.677.186.677.156.24%3.58%1.72%87,162,100601,653,00091%6.90-0.72%7.11-4.12%7.35-0.08%7.030.44%2.16%
2019-02-287.327.446.686.73-9.30%-3.21%-3.83%124,912,200868,471,000141%6.95-6.93%7.42-1.76%7.350.40%7.000.68%2.10%
2019-02-277.457.687.217.42-4.50%-0.68%6.75%107,949,400806,490,000145%7.47-3.66%7.551.30%7.331.88%6.952.34%2.00%
2019-02-267.658.257.367.773.60%0.19%14.40%157,597,8001,222,190,000242%7.764.61%7.466.26%7.195.63%6.794.61%1.76%
2019-02-257.357.507.207.509.97%1.17%15.51%162,668,7001,205,829,000303%7.4113.11%7.029.37%6.817.59%6.495.97%1.22%
2019-02-226.186.826.186.8210.00%4.06%11.31%44,363,600290,781,000100%6.553.60%6.421.38%6.331.30%6.131.47%0.50%
2019-02-216.456.456.156.20-3.28%-1.99%2.68%63,524,700401,840,000146%6.33-1.26%6.330.91%6.251.08%6.041.48%0.18%
2019-02-206.356.576.266.410.47%0.05%7.73%54,130,500346,828,000140%6.412.22%6.271.79%6.182.03%5.951.52%-0.15%
2019-02-196.236.426.176.381.27%1.79%8.86%65,567,200410,992,000185%6.271.77%6.161.85%6.061.97%5.861.90%-0.38%
2019-02-186.056.335.936.305.88%2.29%9.53%62,956,400387,748,000197%6.163.08%6.052.53%5.942.27%5.751.21%-0.64%
2019-02-155.916.065.855.950.00%-0.42%4.70%36,053,300215,420,000118%5.980.45%5.901.50%5.811.93%5.68-0.18%-0.80%
2019-02-145.876.065.845.950.68%0.03%4.51%41,530,200247,034,000136%5.952.27%5.812.16%5.702.32%5.69-0.37%-0.80%
2019-02-135.625.945.565.915.16%1.62%3.43%54,612,300317,631,000177%5.824.02%5.693.95%5.572.56%5.710.02%-0.77%
2019-02-125.575.675.515.621.26%0.52%-1.63%25,621,800143,264,00090%5.591.58%5.481.75%5.430.33%5.71-0.87%-0.76%
2019-02-115.435.555.405.553.16%0.84%-3.70%23,052,600126,880,00079%5.502.99%5.380.71%5.41-2.01%5.76-1.15%-0.65%
2019-02-015.305.405.265.383.07%0.67%-7.72%27,804,700148,598,00089%5.340.66%5.34-1.18%5.52-2.92%5.83-1.74%-0.50%
2019-01-315.345.435.135.220.00%-1.68%-12.02%24,806,300131,701,00074%5.31-1.54%5.41-4.13%5.69-2.90%5.93-1.87%-0.25%