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:
顺网科技( 300113.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
2021-11-2614.8014.9414.5614.67-1.08%-0.39%-8.09%17,503,200257,779,00043%14.73-2.20%15.13-0.70%15.23-1.00%15.96-0.19%0.31%
2021-11-2515.2515.5414.8114.83-3.83%-1.52%-7.27%29,308,200441,343,00069%15.06-2.24%15.24-0.94%15.38-0.97%15.99-0.45%0.42%
2021-11-2415.2915.7415.0015.420.98%0.10%-4.01%33,753,400519,926,00078%15.401.16%15.38-0.66%15.54-2.38%16.07-0.26%0.57%
2021-11-2315.4815.5914.8515.27-2.24%0.28%-5.19%33,750,100513,961,00075%15.23-2.23%15.49-1.21%15.91-2.99%16.11-0.16%0.74%
2021-11-2215.4515.9215.2315.620.13%0.28%-3.17%23,458,500365,394,00051%15.58-0.82%15.67-2.92%16.400.09%16.130.04%0.88%
2021-11-1915.4716.0015.3015.600.97%-0.66%-3.26%29,910,700469,704,00060%15.700.02%16.15-2.95%16.390.15%16.130.36%1.12%
2021-11-1816.5116.6015.1215.45-7.98%-1.60%-3.85%52,415,200822,972,000100%15.70-6.87%16.64-0.71%16.36-0.52%16.070.18%1.33%
2021-11-1717.3317.4416.5816.79-3.89%-0.42%4.68%51,059,200860,861,000110%16.86-1.82%16.751.97%16.451.13%16.040.97%1.43%
2021-11-1615.7318.1515.7117.4710.57%1.74%9.97%69,823,3001,198,986,000158%17.179.28%16.433.67%16.272.70%15.891.96%1.53%
2021-11-1515.5116.0815.2115.802.07%0.55%1.41%33,186,400521,492,00075%15.71-0.05%15.85-0.42%15.84-0.19%15.580.61%1.51%
2021-11-1215.9116.1315.4215.48-4.15%-1.53%-0.03%39,544,000621,679,00087%15.72-2.06%15.920.08%15.870.49%15.490.99%1.74%
2021-11-1115.5016.5015.3816.152.87%0.62%5.32%46,255,100742,453,000106%16.050.65%15.900.33%15.790.95%15.331.03%1.78%
2021-11-1015.7816.3515.5215.700.32%-1.55%3.44%42,523,800678,123,000105%15.951.43%15.851.06%15.640.74%15.181.38%1.71%
2021-11-0915.6016.2015.2615.65-2.19%-0.46%4.54%49,484,400778,024,000129%15.72-1.02%15.680.97%15.531.17%14.971.31%1.59%
2021-11-0815.4716.5415.3716.007.17%0.72%8.27%64,505,9001,024,651,000187%15.892.92%15.531.67%15.351.93%14.782.39%1.51%
2021-11-0514.9016.1614.5814.93-1.13%-3.27%3.44%59,699,300921,430,000190%15.442.99%15.281.94%15.062.37%14.432.49%1.36%
2021-11-0415.0915.2514.7515.102.17%0.75%7.23%30,390,600455,465,000104%14.99-1.85%14.990.63%14.711.26%14.081.19%1.18%
2021-11-0314.9615.8014.6214.78-1.40%-3.20%6.20%41,371,700631,695,000154%15.273.91%14.903.12%14.533.05%13.921.96%1.08%
2021-11-0214.4815.0914.3514.991.49%2.01%9.82%39,253,700576,839,000160%14.70-0.22%14.442.21%14.102.22%13.651.77%0.91%
2021-11-0114.1215.2814.0314.774.90%0.29%10.12%45,442,600669,276,000208%14.736.75%14.135.77%13.793.66%13.412.86%0.74%
2021-10-2913.2114.3013.1114.088.31%2.05%7.98%35,212,500485,828,000180%13.805.55%13.362.75%13.301.74%13.041.38%0.41%
2021-10-2813.1013.2912.8913.00-1.81%-0.55%1.07%14,427,900188,604,00081%13.071.78%13.00-0.74%13.070.44%12.860.35%0.19%
2021-10-2712.9913.2712.4313.241.38%3.08%3.30%21,628,600277,792,000121%12.84-2.20%13.10-0.26%13.020.07%12.820.18%0.09%
2021-10-2613.2113.4112.9813.06-2.54%-0.56%2.08%18,623,800244,590,000113%13.13-1.01%13.130.74%13.010.66%12.790.57%0.03%
2021-10-2513.1813.6912.8113.400.83%1.00%5.33%29,398,400390,040,000185%13.271.88%13.041.52%12.921.90%12.720.82%-0.12%
2021-10-2212.3613.4712.2513.298.22%2.06%5.33%34,872,000454,093,000229%13.023.35%12.842.10%12.681.84%12.620.71%-0.38%
2021-10-2112.5412.9512.2412.28-2.54%-2.54%-1.99%14,355,500180,878,000102%12.600.10%12.581.40%12.450.24%12.530.23%-0.57%
2021-10-2012.6912.7812.4012.600.32%0.10%0.80%10,884,000136,992,00076%12.590.30%12.400.40%12.420.13%12.500.19%-0.79%
2021-10-1912.2012.8012.2012.562.45%0.08%0.67%14,052,200176,349,00095%12.553.70%12.360.27%12.410.18%12.480.05%-1.06%
2021-10-1812.3212.3911.8512.260.00%1.31%-1.68%13,371,300161,823,00088%12.10-2.64%12.32-1.20%12.39-1.21%12.47-0.34%-1.07%