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:
ST网力( 300367.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
2021-09-172.362.372.312.32-2.11%-0.56%-4.21%20,883,70048,721,000114%2.33-2.22%2.37-1.25%2.39-1.20%2.42-0.58%0.08%
2021-09-162.392.412.362.37-1.25%-0.67%-2.71%16,576,40039,553,00089%2.39-0.42%2.40-0.33%2.42-0.74%2.44-0.12%0.17%
2021-09-152.412.422.382.40-0.83%0.17%-1.60%18,093,90043,358,000102%2.40-0.83%2.41-0.99%2.43-0.73%2.44-0.04%0.15%
2021-09-142.412.442.402.420.00%0.17%-0.82%16,721,70040,396,000100%2.420.21%2.43-0.82%2.45-0.20%2.440.08%0.13%
2021-09-132.432.442.392.42-0.82%0.37%-0.74%15,283,50036,856,00095%2.41-2.03%2.45-0.85%2.46-0.12%2.440.00%0.09%
2021-09-102.472.502.432.44-1.61%-0.85%0.08%17,858,90043,947,000117%2.46-0.49%2.470.20%2.460.12%2.440.29%0.05%
2021-09-092.512.512.452.48-1.20%0.28%2.02%19,216,40047,527,000135%2.47-0.28%2.470.61%2.460.45%2.430.41%-0.07%
2021-09-082.442.522.432.512.87%1.21%3.68%20,937,00051,925,000158%2.481.68%2.450.49%2.450.74%2.420.50%-0.15%
2021-09-072.442.462.422.440.83%0.04%1.29%14,340,80034,973,000120%2.440.45%2.440.29%2.430.46%2.410.17%-0.22%
2021-09-062.412.462.412.42-0.82%-0.33%0.62%15,512,90037,661,000135%2.43-0.86%2.430.37%2.420.25%2.410.08%-0.26%
2021-09-032.392.532.372.442.09%-0.37%1.54%26,241,20064,257,000239%2.452.30%2.421.85%2.411.22%2.400.38%-0.28%
2021-09-022.412.422.382.39-0.83%-0.17%-0.17%9,055,80021,684,00091%2.390.42%2.38-0.04%2.380.17%2.39-0.38%-0.33%
2021-09-012.352.412.352.412.12%1.09%0.29%9,729,50023,192,00097%2.380.85%2.380.21%2.38-0.04%2.40-0.21%-0.28%
2021-08-312.402.402.342.36-1.67%-0.17%-1.99%10,196,30024,109,000103%2.36-1.29%2.38-0.13%2.38-0.38%2.41-0.37%-0.30%
2021-08-302.372.422.362.400.00%0.21%-0.70%10,156,20024,327,000104%2.401.14%2.380.08%2.39-0.21%2.42-0.33%-0.33%
2021-08-272.362.402.352.401.69%1.35%-1.03%9,403,90022,266,00093%2.37-0.25%2.38-0.54%2.39-0.58%2.43-0.90%-0.31%
2021-08-262.402.402.362.36-1.67%-0.59%-3.56%9,429,60022,384,00088%2.37-0.88%2.39-0.71%2.41-0.91%2.45-0.45%-0.20%
2021-08-252.402.412.382.400.00%0.21%-2.36%6,669,20015,972,00061%2.40-0.33%2.41-0.41%2.43-0.25%2.46-0.20%-0.16%
2021-08-242.422.432.382.40-0.83%-0.12%-2.56%9,300,20022,346,00085%2.40-0.62%2.42-0.98%2.43-0.37%2.46-0.24%-0.13%
2021-08-232.422.442.392.420.00%0.08%-1.98%11,434,40027,646,000105%2.42-0.33%2.44-0.37%2.44-0.45%2.47-0.12%-0.13%
2021-08-202.502.502.412.42-2.81%-0.25%-2.10%13,421,00032,561,000126%2.43-2.57%2.45-0.53%2.45-1.29%2.47-0.08%-0.16%
2021-08-192.452.522.442.491.22%0.00%0.65%9,477,00023,597,00096%2.492.01%2.460.33%2.490.04%2.470.08%-0.25%
2021-08-182.432.462.422.460.82%0.78%-0.49%7,368,20017,983,00072%2.44-0.49%2.46-1.56%2.49-0.20%2.47-0.40%-0.33%
2021-08-172.462.482.432.44-1.21%-0.53%-1.69%9,854,10024,171,00094%2.45-0.57%2.49-0.32%2.49-0.16%2.48-0.60%-0.35%
2021-08-162.502.512.442.47-1.59%0.12%-1.08%11,467,20028,290,000107%2.47-2.91%2.50-0.24%2.490.16%2.50-0.16%-0.35%
2021-08-132.542.582.502.510.80%-1.22%0.36%15,216,50038,658,000150%2.542.25%2.511.13%2.491.18%2.500.20%-0.44%
2021-08-122.492.512.472.490.81%0.20%-0.24%10,640,00026,442,000109%2.490.36%2.480.65%2.460.12%2.50-0.04%-0.56%
2021-08-112.492.502.452.47-1.20%-0.24%-1.08%8,004,50019,818,00082%2.480.00%2.460.70%2.46-0.65%2.500.12%-0.69%
2021-08-102.462.502.442.501.63%0.97%0.24%9,551,60023,654,00097%2.481.43%2.450.04%2.47-1.04%2.49-0.32%-0.86%
2021-08-092.402.472.382.460.00%0.78%-1.68%9,186,90022,421,00090%2.440.87%2.45-1.49%2.50-0.52%2.50-0.44%-1.06%