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:
辉煌科技( 002296.SZ 深证)
板块 :计算机应用服务   
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
2019-03-216.787.146.707.013.85%0.57%2.73%16,880,200117,658,000116%6.973.86%6.832.32%6.742.38%6.82-2.42%0.42%
2019-03-206.756.826.556.750.30%0.58%-3.47%9,794,10065,727,00050%6.710.08%6.681.01%6.59-0.74%6.99-0.19%1.34%
2019-03-196.696.806.646.730.30%0.36%-3.94%8,638,20057,926,00041%6.711.35%6.611.41%6.63-1.51%7.010.75%1.68%
2019-03-186.566.726.506.712.91%1.41%-3.51%8,816,50058,342,00040%6.621.46%6.52-1.54%6.74-0.59%6.950.65%1.71%
2019-03-156.466.596.446.521.40%-0.03%-5.63%9,636,10062,847,00042%6.520.87%6.62-2.68%6.78-1.37%6.910.42%1.73%
2019-03-146.796.826.286.43-5.44%-0.56%-6.54%16,442,300106,312,00071%6.47-6.43%6.80-2.02%6.87-4.02%6.880.12%1.73%
2019-03-137.037.076.726.80-3.68%-1.59%-1.05%12,250,60084,655,00059%6.91-1.96%6.94-0.30%7.160.11%6.870.73%1.78%
2019-03-127.017.166.867.060.86%0.17%3.49%17,351,300122,299,00086%7.052.86%6.97-3.34%7.151.39%6.821.22%1.78%
2019-03-116.657.006.657.003.86%2.16%3.86%15,137,800103,725,00074%6.85-1.74%7.21-0.01%7.051.10%6.741.10%1.77%
2019-03-087.007.196.716.74-9.53%-3.34%1.09%32,627,700227,526,000164%6.97-6.32%7.211.35%6.981.28%6.671.77%1.78%
2019-03-077.437.727.267.455.52%0.09%13.72%54,835,200408,140,000333%7.446.60%7.119.10%6.898.03%6.556.82%1.68%
2019-03-066.517.066.447.069.97%1.12%15.11%23,767,200165,951,000184%6.9811.91%6.526.52%6.384.84%6.133.18%1.13%
2019-03-056.036.556.006.425.59%2.90%8.01%17,416,100108,654,000139%6.242.30%6.121.51%6.081.08%5.941.09%0.87%
2019-03-046.036.256.006.081.67%-0.31%3.40%14,738,90089,888,000124%6.102.52%6.030.69%6.020.72%5.880.86%0.87%
2019-03-015.976.045.885.980.17%0.52%2.57%10,556,80062,807,00091%5.95-0.93%5.99-0.25%5.970.74%5.830.47%0.89%
2019-02-286.066.075.935.97-0.67%-0.58%2.88%9,475,80056,906,00087%6.010.00%6.000.52%5.930.97%5.800.54%0.87%
2019-02-275.936.095.916.010.84%0.08%4.12%11,643,50069,924,000112%6.010.12%5.971.34%5.871.02%5.770.79%0.84%
2019-02-266.016.145.915.96-1.16%-0.63%4.07%15,580,20093,448,000159%6.001.30%5.891.74%5.811.25%5.731.06%0.79%
2019-02-255.896.085.756.034.33%1.84%6.41%16,290,10096,460,000188%5.923.51%5.791.90%5.741.40%5.671.23%0.66%
2019-02-225.635.805.585.782.85%1.05%3.25%12,337,30070,566,000162%5.720.25%5.680.48%5.660.60%5.600.76%0.49%
2019-02-215.645.825.575.62-0.35%-1.51%1.15%14,593,90083,278,000219%5.712.04%5.660.80%5.630.84%5.561.31%0.35%
2019-02-205.655.675.545.640.00%0.86%2.84%8,668,30048,471,000153%5.59-0.75%5.610.32%5.580.38%5.480.62%0.12%
2019-02-195.675.745.545.64-0.35%0.11%3.49%8,448,10047,596,000170%5.630.46%5.590.70%5.560.74%5.451.06%-0.04%
2019-02-185.505.665.505.663.10%0.93%4.95%9,973,90055,933,000223%5.611.93%5.551.13%5.521.27%5.391.11%-0.26%
2019-02-155.515.545.465.49-0.36%-0.22%2.92%5,294,90029,130,000135%5.500.00%5.490.51%5.451.04%5.330.24%-0.40%
2019-02-145.545.545.475.51-0.54%0.15%3.55%4,833,60026,593,000126%5.500.46%5.461.00%5.391.64%5.320.17%-0.46%
2019-02-135.405.555.385.542.59%1.15%4.29%6,216,30034,046,000166%5.481.63%5.412.23%5.311.67%5.310.38%-0.49%
2019-02-125.365.435.325.400.75%0.20%2.04%3,428,00018,473,00097%5.391.41%5.292.12%5.221.01%5.29-0.25%-0.56%
2019-02-115.255.385.215.362.68%0.87%1.04%3,564,70018,942,00097%5.312.98%5.181.11%5.17-0.14%5.31-0.47%-0.55%
2019-02-015.105.235.105.220.00%1.16%-2.06%3,117,00016,084,00081%5.161.52%5.130.14%5.18-1.18%5.33-0.63%-0.49%