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:
数码视讯( 300079.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
2022-09-284.654.664.484.49-3.65%-1.49%-6.98%10,116,00046,105,00076%4.56-1.02%4.58-1.46%4.67-1.14%4.83-1.01%-0.98%
2022-09-274.534.674.534.662.87%1.19%-4.43%11,176,20051,461,00080%4.610.37%4.65-1.55%4.73-0.96%4.88-1.24%-0.96%
2022-09-264.674.684.534.53-3.62%-1.26%-8.24%14,349,30065,831,00098%4.59-3.80%4.73-1.99%4.77-1.55%4.94-1.34%-0.85%
2022-09-234.874.874.704.70-3.09%-1.45%-6.08%12,352,80058,916,00085%4.77-2.53%4.82-0.80%4.85-1.30%5.00-0.81%-0.76%
2022-09-224.874.944.854.85-1.02%-0.88%-3.87%8,529,50041,732,00059%4.891.43%4.86-0.02%4.91-0.89%5.05-0.77%-0.69%
2022-09-214.854.944.734.900.41%1.58%-3.62%13,633,90065,769,00080%4.82-1.27%4.86-1.76%4.95-1.00%5.08-1.01%-0.66%
2022-09-204.904.924.864.880.62%-0.12%-4.98%7,768,80037,956,00043%4.890.00%4.95-1.10%5.00-1.05%5.14-0.96%-0.62%
2022-09-194.974.994.834.85-2.81%-0.74%-6.48%12,815,70062,620,00061%4.89-2.94%5.00-0.97%5.06-1.06%5.19-1.33%-0.60%
2022-09-165.065.104.994.99-1.58%-0.87%-5.06%14,769,80074,353,00063%5.03-0.44%5.05-1.08%5.11-0.55%5.26-0.51%-0.59%
2022-09-155.095.134.985.07-0.20%0.28%-4.03%19,758,20099,891,00083%5.06-0.16%5.11-1.01%5.14-0.83%5.28-0.79%-0.60%
2022-09-145.105.115.035.08-1.93%0.32%-4.60%15,982,10080,928,00065%5.06-3.03%5.16-0.79%5.18-0.92%5.33-0.82%-0.55%
2022-09-135.235.305.155.18-0.77%-0.80%-3.52%15,056,80078,627,00059%5.220.54%5.20-0.06%5.23-0.78%5.37-0.17%-0.48%
2022-09-095.155.255.075.221.36%0.50%-2.94%16,259,80084,450,00063%5.190.15%5.20-0.71%5.27-1.31%5.38-0.43%-0.49%
2022-09-085.195.275.125.15-0.77%-0.69%-4.65%15,446,80080,113,00056%5.19-0.58%5.24-1.15%5.34-0.43%5.40-0.13%-0.49%
2022-09-075.305.315.155.19-2.63%-0.50%-4.03%28,910,900150,811,000103%5.22-1.62%5.30-1.92%5.36-0.98%5.41-0.48%-0.50%
2022-09-065.355.395.235.33-0.93%0.53%-1.91%24,402,200129,370,00087%5.30-1.36%5.41-0.42%5.42-0.84%5.43-0.59%-0.47%
2022-09-055.535.535.315.38-3.06%0.09%-1.57%32,866,900176,652,000115%5.38-2.24%5.43-0.73%5.46-0.20%5.47-0.75%-0.39%
2022-09-025.315.595.295.554.32%0.95%0.78%37,595,300206,690,000132%5.502.06%5.47-0.27%5.470.09%5.51-1.22%-0.28%
2022-09-015.435.475.295.32-2.74%-1.24%-4.57%20,784,600111,961,00066%5.39-1.88%5.48-0.09%5.470.20%5.58-0.62%-0.09%
2022-08-315.505.585.435.47-0.91%-0.36%-2.50%25,625,700140,677,00075%5.49-0.96%5.490.07%5.460.11%5.61-0.34%0.04%
2022-08-305.385.625.385.521.85%-0.41%-1.94%31,060,400172,165,00088%5.543.15%5.481.41%5.45-0.31%5.63-0.12%0.12%
2022-08-295.355.435.275.420.18%0.86%-3.83%15,518,30083,389,00043%5.37-1.93%5.41-0.46%5.47-1.19%5.64-0.20%0.20%
2022-08-265.375.605.375.411.69%-1.28%-4.20%29,667,500162,568,00080%5.482.66%5.43-0.89%5.54-2.00%5.65-0.46%0.22%
2022-08-255.405.475.275.32-1.48%-0.34%-6.22%22,779,400121,594,00055%5.34-2.18%5.48-2.04%5.65-0.93%5.67-0.26%0.27%
2022-08-245.575.595.365.40-3.05%-1.04%-5.06%31,543,900172,127,00073%5.46-2.64%5.60-2.70%5.70-0.63%5.69-0.11%0.23%
2022-08-235.655.725.555.57-2.62%-0.62%-2.18%33,111,500185,601,00081%5.61-1.87%5.75-0.43%5.74-0.10%5.690.14%0.10%
2022-08-225.655.815.555.720.18%0.14%0.60%35,040,900200,154,00090%5.71-2.44%5.780.07%5.740.23%5.690.37%0.10%
2022-08-195.845.985.695.71-1.38%-2.48%0.79%58,908,000344,908,000155%5.862.22%5.771.37%5.730.60%5.670.73%0.07%
2022-08-185.715.845.615.790.52%1.08%2.95%50,913,100291,608,000139%5.730.44%5.690.67%5.700.39%5.620.59%0.02%
2022-08-175.615.785.605.760.00%1.00%3.02%38,182,100217,753,000110%5.701.51%5.66-0.41%5.670.55%5.590.54%-0.02%