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:
国脉科技( 002093.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-03-259.519.669.469.47-2.67%-0.91%-5.08%14,633,900139,859,00057%9.56-0.71%9.69-0.32%9.73-0.02%9.98-1.25%0.34%
2019-03-229.709.839.509.73-0.92%1.09%-3.69%17,307,300166,578,00056%9.63-2.08%9.72-0.83%9.730.13%10.10-1.39%0.70%
2019-03-219.689.969.649.821.03%-0.09%-4.15%21,058,600206,988,00058%9.831.62%9.800.79%9.720.39%10.25-0.33%1.23%
2019-03-209.849.899.509.72-1.82%0.50%-5.44%15,790,300152,724,00037%9.67-1.96%9.720.37%9.68-1.75%10.280.46%1.68%
2019-03-199.7510.049.629.902.27%0.35%-3.24%21,014,500207,316,00045%9.872.85%9.690.73%9.85-2.70%10.231.02%2.01%
2019-03-189.669.799.479.681.68%0.92%-4.43%17,068,900163,717,00034%9.590.17%9.62-2.83%10.12-1.50%10.130.64%2.07%
2019-03-159.509.859.409.52-0.42%-0.58%-5.41%19,845,400190,040,00039%9.58-0.87%9.90-3.82%10.28-1.64%10.070.38%2.07%
2019-03-149.9910.179.379.56-4.21%-1.04%-4.66%26,716,200258,091,00054%9.66-5.53%10.29-1.79%10.45-0.36%10.030.52%2.07%
2019-03-1310.8010.809.889.98-6.99%-2.40%0.05%38,468,800393,327,00085%10.23-3.98%10.48-1.24%10.491.03%9.981.35%2.08%
2019-03-1210.5010.9810.4210.73-0.65%0.76%9.02%53,658,000571,378,000126%10.651.59%10.611.10%10.382.42%9.841.97%2.09%
2019-03-1110.2111.109.9010.806.30%3.03%11.89%60,068,900629,665,000150%10.48-1.87%10.492.07%10.132.23%9.652.39%2.00%
2019-03-0810.5811.2810.1410.16-5.14%-4.89%7.78%70,287,500750,806,000195%10.683.62%10.284.89%9.913.78%9.433.89%1.97%
2019-03-0710.0810.719.8610.719.96%3.89%18.03%70,199,700723,713,000216%10.314.94%9.805.39%9.555.01%9.074.14%1.72%
2019-03-069.8810.199.549.745.18%-0.86%11.79%67,176,700659,970,000233%9.8210.25%9.307.14%9.105.76%8.713.84%1.47%
2019-03-058.629.268.629.269.98%3.92%10.36%42,023,900374,490,000166%8.914.43%8.683.13%8.601.82%8.391.56%1.15%
2019-03-048.508.688.368.421.45%-1.32%1.91%24,734,000211,063,000105%8.533.08%8.42-0.31%8.450.19%8.260.71%1.08%
2019-03-018.388.408.188.30-0.36%0.27%1.17%15,382,900127,334,00067%8.28-1.19%8.44-0.10%8.430.71%8.200.37%1.09%
2019-02-288.558.558.218.33-3.14%-0.57%1.91%20,608,000172,662,00094%8.38-2.00%8.45-0.18%8.370.95%8.170.54%1.09%
2019-02-278.268.988.238.603.49%0.60%5.78%36,147,700309,019,000179%8.552.10%8.472.00%8.291.52%8.131.52%1.06%
2019-02-268.458.568.238.31-2.58%-0.75%3.77%26,530,900222,131,000145%8.37-0.91%8.301.62%8.171.21%8.011.09%0.96%
2019-02-258.488.608.258.533.90%0.95%7.67%34,811,700294,142,000215%8.454.80%8.172.81%8.072.31%7.922.01%0.82%
2019-02-227.818.287.778.215.39%1.82%5.72%30,581,000246,569,000218%8.061.88%7.941.59%7.891.34%7.771.44%0.56%
2019-02-217.708.107.617.791.04%-1.57%1.75%26,209,600207,410,000222%7.912.78%7.821.11%7.781.12%7.661.58%0.35%
2019-02-207.707.817.607.710.00%0.13%2.30%11,549,80088,936,000114%7.70-0.62%7.730.21%7.700.40%7.540.64%0.09%
2019-02-197.867.867.637.71-1.53%-0.49%2.95%14,473,300112,135,000151%7.75-0.01%7.720.57%7.670.82%7.490.88%-0.08%
2019-02-187.637.847.607.833.03%1.05%5.47%12,776,00099,006,000145%7.751.52%7.670.96%7.610.96%7.420.80%-0.27%
2019-02-157.617.707.577.600.00%-0.43%3.19%9,661,20073,741,000116%7.630.24%7.600.80%7.531.10%7.370.35%-0.45%
2019-02-147.617.687.547.60-0.13%-0.20%3.56%9,485,60072,236,000118%7.620.61%7.540.87%7.451.64%7.340.29%-0.60%
2019-02-137.407.687.357.612.84%0.54%3.99%14,098,200106,716,000178%7.572.06%7.482.22%7.331.74%7.320.48%-0.66%
2019-02-127.407.527.337.400.00%-0.22%1.61%8,957,40066,431,000121%7.420.54%7.312.34%7.210.74%7.28-0.23%-0.74%