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:
深信服( 300454.SZ 深证)
板块 :次新股   
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
2019-12-06113.79114.38112.00114.381.13%1.06%-0.20%858,70097,185,00063%113.18-0.40%113.130.56%112.600.01%114.60-1.10%-0.71%
2019-12-05113.41114.90112.29113.100.88%-0.47%-2.39%1,129,500128,345,00076%113.631.19%112.510.49%112.59-0.13%115.88-0.60%-0.62%
2019-12-04112.17113.44111.38112.11-0.21%-0.16%-3.83%719,40080,781,00048%112.290.99%111.95-0.26%112.73-0.61%116.58-0.62%-0.56%
2019-12-03112.17112.79109.64112.350.24%1.05%-4.22%846,40094,109,00053%111.19-1.05%112.25-0.93%113.43-1.42%117.30-0.58%-0.51%
2019-12-02113.00113.98111.05112.08-1.34%-0.25%-5.01%994,400111,732,00062%112.36-0.60%113.30-0.83%115.06-0.50%117.99-0.58%-0.50%
2019-11-29113.88114.50111.94113.60-0.38%0.50%-4.28%1,001,000113,149,00059%113.04-1.45%114.25-1.39%115.64-1.55%118.68-0.65%-0.55%
2019-11-28114.95116.30113.55114.03-0.15%-0.58%-4.55%866,20099,349,00051%114.70-0.04%115.86-0.24%117.46-0.71%119.46-0.68%-0.48%
2019-11-27116.99116.99112.90114.20-4.47%-0.47%-5.06%1,708,600196,040,00097%114.74-1.71%116.13-1.95%118.29-1.02%120.28-0.54%-0.40%
2019-11-26118.50119.54112.99119.540.31%2.40%-1.15%3,315,800387,070,000195%116.740.35%118.44-1.79%119.51-1.33%120.93-0.92%-0.37%
2019-11-25120.56120.56113.50119.17-1.10%2.44%-2.37%1,914,300222,692,000134%116.33-5.72%120.59-2.05%121.13-1.05%122.06-0.81%-0.28%
2019-11-22123.85127.22119.76120.50-2.10%-2.34%-2.08%1,949,400240,541,000157%123.390.18%123.110.50%122.41-0.10%123.06-0.17%-0.23%
2019-11-21121.31124.71121.31123.080.65%-0.08%-0.15%1,036,400127,658,00090%123.170.46%122.490.60%122.54-0.55%123.26-0.01%-0.21%
2019-11-20121.260.000.00122.280.99%-0.27%-0.81%1,274,100156,223,000115%122.610.70%121.76-0.48%123.210.25%123.28-0.14%-0.21%
2019-11-19122.73123.81120.20121.08-1.34%-0.56%-1.92%1,186,400144,456,000108%121.760.51%122.35-1.16%122.90-0.21%123.45-0.48%-0.23%
2019-11-18124.00124.00119.10122.72-1.59%1.31%-1.06%1,744,000211,263,000150%121.14-2.97%123.79-0.20%123.16-0.64%124.04-1.10%-0.19%
2019-11-15124.67126.14123.80124.70-1.66%-0.12%-0.57%1,121,600140,028,00093%124.85-1.08%124.040.31%123.95-0.17%125.420.05%-0.04%
2019-11-14123.43127.66123.43126.803.11%0.47%1.15%1,419,900179,197,000122%126.204.19%123.651.04%124.170.64%125.360.17%-0.03%
2019-11-13123.77124.20117.84122.98-0.44%1.53%-1.73%1,371,300166,099,000114%121.13-1.81%122.38-1.87%123.38-0.82%125.15-0.29%-0.04%
2019-11-12123.76124.81122.06123.52-0.23%0.13%-1.59%549,00067,726,00047%123.36-0.47%124.710.00%124.40-0.56%125.51-0.06%0.04%
2019-11-11124.25125.53122.28123.80-1.65%-0.11%-1.42%749,20092,855,00060%123.94-1.60%124.71-0.03%125.10-1.15%125.59-0.22%0.17%
2019-11-08125.05127.26124.60125.882.23%-0.06%0.01%1,054,500132,822,00075%125.962.14%124.75-0.28%126.560.20%125.860.02%0.31%
2019-11-07122.41124.36122.40123.140.11%-0.15%-2.15%525,40064,792,00035%123.32-0.75%125.09-1.51%126.310.10%125.84-0.05%0.39%
2019-11-06125.13127.00122.27123.00-1.70%-1.00%-2.31%1,060,000131,703,00068%124.25-1.50%127.01-0.05%126.180.05%125.91-0.32%0.48%
2019-11-05129.00129.07124.68125.13-3.43%-0.80%-0.93%1,749,200220,637,000110%126.14-2.16%127.070.34%126.110.13%126.31-0.08%0.65%
2019-11-04123.89130.30123.59129.574.50%0.50%2.50%2,333,300300,817,000156%128.924.16%126.642.06%125.940.58%126.410.41%0.77%
2019-11-01124.00124.86122.51123.99-0.01%0.17%-1.51%814,400100,804,00054%123.78-0.55%124.09-0.42%125.22-0.20%125.900.08%0.85%
2019-10-31124.90127.34122.10124.000.05%-0.37%-1.43%1,371,700170,725,00090%124.460.50%124.61-0.83%125.46-0.15%125.800.12%0.94%
2019-10-30125.00125.50121.86123.94-0.31%0.08%-1.36%1,085,200134,397,00072%123.85-1.18%125.65-0.30%125.66-0.65%125.650.49%1.03%
2019-10-29125.90127.30123.20124.33-1.29%-0.79%-0.56%1,440,800180,559,00090%125.32-1.04%126.04-0.06%126.48-0.27%125.041.21%1.12%
2019-10-28128.26130.94124.55125.950.00%-0.54%1.95%2,499,600316,531,000146%126.630.72%126.11-0.52%126.820.20%123.541.18%1.09%