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:
绿盟科技( 300369.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
2019-05-2113.0013.1812.7612.97-2.11%-0.07%0.79%6,893,60089,473,00092%12.98-1.20%12.950.43%12.91-0.23%12.870.58%-0.85%
2019-05-2013.1013.4912.7713.253.27%0.87%3.56%9,241,600121,399,000122%13.143.23%12.900.92%12.94-0.41%12.790.16%-0.98%
2019-05-1712.6613.0412.3512.830.86%0.83%0.45%8,320,300105,876,000110%12.73-0.09%12.78-1.18%12.99-0.09%12.77-0.99%-1.00%
2019-05-1613.0213.0212.6012.72-2.30%-0.13%-1.40%4,909,30062,529,00066%12.74-1.03%12.93-1.49%13.000.43%12.90-1.24%-0.81%
2019-05-1513.2013.3012.6513.02-0.23%1.17%-0.33%7,335,10094,405,00093%12.87-1.82%13.130.34%12.950.90%13.06-1.36%-0.62%
2019-05-1413.0613.4212.9613.05-1.44%-0.45%-1.46%8,013,700105,050,00099%13.11-1.74%13.081.32%12.831.36%13.24-1.02%-0.39%
2019-05-1313.2813.6612.9513.240.30%-0.76%-1.04%9,584,900127,868,000118%13.344.17%12.913.44%12.660.88%13.38-0.99%-0.22%
2019-05-1012.4813.2612.2013.208.46%3.07%-2.32%9,638,300123,433,000113%12.814.58%12.481.79%12.55-1.85%13.51-1.77%-0.06%
2019-05-0912.1512.4012.0212.170.08%-0.62%-11.53%4,621,50056,594,00048%12.250.66%12.27-1.88%12.78-3.03%13.76-1.41%0.13%
2019-05-0812.1712.5311.7512.16-1.70%-0.05%-12.84%6,302,40076,675,00057%12.17-1.42%12.50-4.32%13.18-3.24%13.95-0.49%0.36%
2019-05-0712.8012.9412.0412.37-3.06%0.23%-11.77%9,356,300115,464,00083%12.34-5.16%13.06-5.52%13.63-3.15%14.02-0.71%0.36%
2019-05-0613.5013.5012.7612.76-10.01%-1.94%-9.63%6,994,90091,025,00066%13.01-8.15%13.83-3.19%14.07-1.80%14.12-0.01%0.37%
2019-04-3013.9214.5513.8514.180.78%0.08%0.41%6,440,70091,254,00066%14.17-0.38%14.28-0.19%14.33-0.54%14.120.88%0.32%
2019-04-2914.6014.7013.8014.07-1.12%-1.07%0.51%8,832,000125,611,00090%14.22-1.33%14.31-0.59%14.40-0.33%14.000.63%0.15%
2019-04-2613.8514.7013.8014.231.79%-1.27%2.29%9,555,700137,728,000101%14.410.90%14.39-0.39%14.451.06%13.910.97%0.09%
2019-04-2514.5914.7513.9013.98-5.22%-2.14%1.47%9,538,800136,263,000102%14.29-1.37%14.45-0.35%14.301.00%13.780.66%-0.01%
2019-04-2414.0114.7714.0114.753.95%1.84%7.76%9,410,500136,297,000104%14.48-0.43%14.501.69%14.161.47%13.690.68%-0.05%
2019-04-2314.4515.1414.1314.19-2.14%-2.45%4.38%13,282,700193,228,000140%14.550.50%14.262.53%13.962.75%13.600.04%-0.10%
2019-04-2213.9315.0513.9314.505.45%0.17%6.70%16,449,300238,104,000166%14.487.55%13.914.83%13.583.52%13.590.89%-0.02%
2019-04-1913.3013.7513.0613.754.32%2.16%2.09%9,148,500123,131,00091%13.462.08%13.272.05%13.120.95%13.47-0.47%-0.07%
2019-04-1812.8813.3412.8713.181.78%-0.04%-2.61%7,158,00094,375,00069%13.190.51%13.000.27%13.00-0.25%13.53-0.54%0.04%
2019-04-1713.0813.3512.8812.95-1.15%-1.28%-4.83%7,596,80099,653,00072%13.122.92%12.970.50%13.03-1.20%13.61-0.53%0.18%
2019-04-1612.6013.1512.3513.102.83%2.78%-4.24%8,657,500110,347,00079%12.75-2.49%12.90-1.53%13.19-3.02%13.68-0.88%0.29%
2019-04-1513.2813.4812.7112.74-1.32%-2.53%-7.69%7,225,20094,442,00065%13.071.19%13.10-1.74%13.60-0.77%13.800.09%0.49%
2019-04-1213.3913.3912.7012.91-2.79%-0.05%-6.37%8,045,300103,922,00067%12.92-2.98%13.33-3.53%13.70-1.19%13.79-0.09%0.55%
2019-04-1113.4513.6713.1013.28-1.04%-0.25%-3.77%8,135,400108,310,00069%13.31-1.86%13.82-0.68%13.87-0.80%13.800.31%0.66%
2019-04-1014.0814.0813.2413.42-5.43%-1.07%-2.45%15,267,600207,098,000132%13.57-5.01%13.92-1.31%13.98-0.95%13.760.18%0.59%
2019-04-0913.5914.6213.5914.194.88%-0.63%3.34%17,611,200251,492,000169%14.283.33%14.100.64%14.110.51%13.730.86%0.48%
2019-04-0813.9914.2313.5013.53-4.31%-2.10%-0.62%11,033,300152,485,000114%13.82-1.92%14.01-0.79%14.041.08%13.620.32%0.40%
2019-04-0414.3014.4313.7214.140.00%0.35%4.19%10,260,100144,571,000113%14.09-0.59%14.120.07%13.891.25%13.570.68%0.36%