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:
兆日科技( 300333.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
2021-09-177.998.057.657.84-2.00%0.06%-2.54%8,387,00065,713,00078%7.84-3.51%8.03-2.13%8.10-0.41%8.040.17%0.22%
2021-09-168.138.268.008.00-1.48%-1.48%-0.37%7,754,60062,968,00073%8.120.00%8.200.40%8.140.00%8.030.54%0.15%
2021-09-158.198.278.038.12-0.85%0.00%1.67%9,013,30073,191,00085%8.12-1.90%8.170.27%8.140.30%7.990.64%0.04%
2021-09-148.038.577.998.192.38%-1.05%3.20%17,293,100143,139,000168%8.283.80%8.150.95%8.111.12%7.941.28%-0.12%
2021-09-137.958.057.888.000.00%0.33%2.09%7,607,30060,660,00078%7.97-1.08%8.070.05%8.020.44%7.840.38%-0.34%
2021-09-108.228.237.988.00-2.56%-0.76%2.49%11,619,80093,666,000118%8.06-0.79%8.060.55%7.990.83%7.810.96%-0.48%
2021-09-098.128.268.028.212.24%1.05%6.18%13,932,500113,204,000134%8.131.78%8.021.64%7.921.55%7.730.17%-0.79%
2021-09-087.988.057.908.030.75%0.59%4.03%10,279,50082,062,00099%7.980.86%7.891.14%7.801.25%7.72-0.32%-0.96%
2021-09-077.768.037.767.972.18%0.69%2.92%10,266,30081,260,00098%7.922.17%7.801.46%7.711.22%7.74-0.53%-0.99%
2021-09-067.727.807.667.800.91%0.68%0.19%8,241,40063,846,00078%7.750.17%7.690.99%7.610.20%7.79-1.08%-0.98%
2021-09-037.577.817.557.731.05%-0.05%-1.78%10,326,10079,864,00092%7.731.96%7.621.25%7.600.61%7.87-0.52%-0.91%
2021-09-027.727.737.477.651.32%0.86%-3.30%8,824,00066,926,00077%7.591.05%7.52-0.38%7.55-1.32%7.91-0.63%-0.92%
2021-09-017.517.587.367.550.80%0.59%-5.16%8,730,30065,527,00075%7.510.43%7.55-0.05%7.65-1.56%7.96-0.87%-0.96%
2021-08-317.677.687.387.49-1.71%0.21%-6.74%8,765,80065,513,00071%7.47-2.33%7.55-2.18%7.77-1.79%8.03-0.96%-1.01%
2021-08-307.577.847.517.621.06%-0.42%-6.03%10,418,90079,729,00080%7.651.51%7.72-1.87%7.92-1.99%8.11-1.00%-1.09%
2021-08-277.797.807.427.54-5.28%0.03%-7.95%19,367,700145,987,000145%7.54-6.96%7.87-4.60%8.08-2.63%8.19-2.20%-1.04%
2021-08-268.208.297.967.96-2.93%-1.75%-4.96%11,282,80091,415,00087%8.10-1.70%8.25-1.75%8.29-0.32%8.38-1.46%-0.87%
2021-08-258.418.428.178.20-2.38%-0.51%-3.52%10,125,50083,450,00074%8.24-2.39%8.400.17%8.320.02%8.50-0.64%-0.70%
2021-08-248.488.558.378.40-1.41%-0.52%-1.80%8,744,20073,838,00063%8.44-0.46%8.380.82%8.320.27%8.55-0.41%-0.61%
2021-08-238.338.608.338.522.53%0.44%-0.80%12,792,200108,518,00091%8.483.60%8.311.14%8.30-0.17%8.59-0.37%-0.68%
2021-08-208.158.318.008.311.84%1.49%-3.61%9,641,70078,951,00067%8.19-0.16%8.22-0.53%8.31-1.45%8.62-0.62%-0.72%
2021-08-198.208.338.138.16-2.04%-0.50%-5.94%8,822,80072,355,00059%8.20-0.61%8.26-1.18%8.43-2.02%8.68-1.05%-0.79%
2021-08-188.108.458.078.332.46%0.96%-4.98%13,543,500111,753,00080%8.25-0.65%8.36-1.90%8.61-1.16%8.77-1.40%-0.87%
2021-08-178.568.588.118.13-4.91%-2.11%-8.56%17,046,000141,570,00097%8.31-3.18%8.52-3.16%8.71-1.33%8.89-1.76%-0.89%
2021-08-168.708.718.488.55-1.27%-0.33%-5.52%11,401,10097,799,00061%8.58-1.06%8.80-0.69%8.83-0.51%9.05-0.50%-0.72%
2021-08-138.858.858.508.66-3.56%-0.12%-4.78%21,300,600184,672,000109%8.67-4.62%8.86-1.13%8.87-0.65%9.10-0.54%-0.68%
2021-08-128.989.278.918.98-0.22%-1.21%-1.79%18,574,600168,848,00099%9.092.64%8.961.00%8.93-0.12%9.140.25%-0.63%
2021-08-118.889.028.649.001.12%1.63%-1.33%13,893,900123,050,00070%8.86-0.37%8.880.01%8.94-1.51%9.120.33%-0.67%
2021-08-108.858.978.768.900.68%0.12%-2.10%11,440,100101,692,00054%8.890.05%8.87-1.10%9.08-1.59%9.09-1.11%-0.80%
2021-08-098.829.008.808.840.00%-0.51%-3.84%10,282,50091,361,00044%8.890.35%8.97-1.88%9.22-0.30%9.19-0.80%-0.86%