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:
同有科技( 300302.SZ 深证)
板块 :计算机硬件   
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
2021-09-1710.7510.7510.3810.58-1.76%0.34%-3.59%6,855,50072,284,00059%10.54-0.84%10.570.04%10.52-0.27%10.97-0.85%-1.62%
2021-09-1610.5610.7710.5010.772.47%1.29%-2.69%9,293,70098,821,00076%10.631.45%10.560.82%10.55-0.56%11.07-0.52%-1.58%
2021-09-1510.4810.5610.3210.510.38%0.28%-5.54%5,407,30056,673,00043%10.48-0.54%10.48-0.58%10.61-1.73%11.13-0.53%-1.53%
2021-09-1410.4410.6610.4010.470.77%-0.65%-6.39%8,062,20084,959,00060%10.541.06%10.54-1.05%10.80-2.62%11.19-0.82%-1.48%
2021-09-1310.6910.6910.3210.39-3.17%-0.36%-7.87%10,629,500110,846,00070%10.43-2.49%10.65-2.70%11.09-1.27%11.28-1.67%-1.41%
2021-09-1010.6610.7510.6110.730.75%0.34%-6.44%7,497,60080,180,00045%10.69-0.88%10.95-2.94%11.23-1.01%11.47-1.97%-1.25%
2021-09-0911.0511.0710.6310.65-4.05%-1.29%-8.97%14,540,000156,879,00076%10.79-3.33%11.28-1.49%11.35-1.00%11.70-3.07%-1.04%
2021-09-0811.3611.4410.9311.10-4.06%-0.55%-8.04%19,144,600213,679,00090%11.16-5.09%11.45-1.47%11.46-0.70%12.07-2.90%-0.65%
2021-09-0711.9012.0911.5211.57-0.26%-1.62%-6.93%19,231,600226,163,00085%11.763.19%11.621.41%11.540.59%12.43-2.49%-0.24%
2021-09-0611.4211.6311.1811.600.61%1.79%-9.01%9,880,200112,599,00036%11.40-1.59%11.46-0.04%11.47-1.69%12.75-1.33%0.22%
2021-09-0311.4811.8011.3911.531.41%-0.43%-10.76%13,243,500153,366,00041%11.582.01%11.460.04%11.67-2.52%12.92-0.47%0.57%
2021-09-0211.5411.5411.2711.37-1.90%0.16%-12.41%9,815,000111,420,00027%11.35-0.61%11.46-2.40%11.97-3.65%12.98-0.05%0.77%
2021-09-0111.4511.6411.1211.591.58%1.47%-10.76%13,020,100148,721,00033%11.42-0.85%11.74-3.32%12.42-3.13%12.99-0.06%0.92%
2021-08-3112.0012.0111.2311.41-5.86%-0.95%-12.20%23,170,800266,932,00058%11.52-4.96%12.14-5.22%12.82-3.21%13.00-0.08%0.99%
2021-08-3011.9512.4911.8512.12-1.86%-0.01%-6.81%24,127,100292,442,00062%12.12-4.14%12.81-3.65%13.25-1.34%13.01-0.09%1.05%
2021-08-2712.9913.1412.3512.35-6.65%-2.33%-5.12%29,626,300374,609,00081%12.64-5.97%13.30-2.37%13.43-0.16%13.020.12%1.11%
2021-08-2613.8614.1513.0613.23-4.61%-1.61%1.76%33,874,900455,509,000103%13.45-1.70%13.620.21%13.451.09%13.000.81%1.17%
2021-08-2513.8914.0613.4413.87-2.32%1.39%7.54%36,741,800502,645,000118%13.68-0.04%13.591.47%13.311.43%12.901.26%1.23%
2021-08-2413.0014.2012.8514.208.40%3.76%11.49%51,843,400709,471,000177%13.691.89%13.392.63%13.122.70%12.742.08%1.23%
2021-08-2313.4514.2712.8113.10-1.50%-2.46%5.00%52,878,700710,198,000199%13.433.66%13.053.04%12.772.68%12.482.15%1.10%
2021-08-2012.6513.3512.4513.303.99%2.65%8.90%39,433,000510,914,000168%12.962.69%12.662.78%12.441.82%12.211.56%0.93%
2021-08-1912.0113.0011.8712.795.27%1.36%6.35%38,460,100485,301,000180%12.623.00%12.322.31%12.221.23%12.031.43%0.80%
2021-08-1812.0812.5811.9312.15-0.33%-0.82%2.48%23,544,700288,428,000121%12.252.01%12.040.75%12.070.58%11.860.62%0.65%
2021-08-1711.7112.6811.3612.193.74%1.51%3.45%31,046,800372,848,000160%12.011.98%11.95-0.60%12.000.61%11.780.56%0.65%
2021-08-1612.1812.1911.5011.75-2.65%-0.22%0.27%14,081,000165,817,00071%11.78-1.88%12.03-0.17%11.930.34%11.720.49%0.68%
2021-08-1311.9912.2311.8412.070.08%0.57%3.51%15,979,800191,786,00082%12.00-1.55%12.050.89%11.890.82%11.660.76%0.67%
2021-08-1211.9712.4511.9012.061.17%-1.07%4.21%23,537,700286,946,000122%12.192.21%11.941.70%11.791.59%11.571.34%0.61%
2021-08-1111.9212.3311.6711.92-0.08%-0.07%4.38%22,223,600265,083,000119%11.931.82%11.741.57%11.610.68%11.421.35%0.47%
2021-08-1011.2511.9611.1811.935.02%1.84%5.88%24,854,900291,178,000134%11.721.73%11.561.56%11.530.23%11.270.70%0.30%
2021-08-0911.5211.8511.2911.360.00%-1.35%1.52%15,216,600175,236,00080%11.521.55%11.38-0.49%11.500.63%11.190.48%0.26%